North Industries Group Red Arrow Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.220	22.480	22.090	22.200	22.020	33,912,944
2023-02-03	22.600	22.730	22.010	22.380	22.199	57,433,768
2023-02-02	22.990	23.170	22.530	22.760	22.576	55,507,630
2023-02-01	22.720	23.020	22.530	22.970	22.784	69,416,292
2023-01-31	22.000	23.250	21.900	22.870	22.685	91,357,955
2023-01-30	21.850	22.600	21.460	22.140	21.961	90,462,178
2023-01-20	20.750	20.920	20.690	20.920	20.750	27,223,459
2023-01-19	20.450	20.760	20.350	20.730	20.562	24,370,645
2023-01-18	20.730	20.730	20.520	20.550	20.383	21,560,694
2023-01-17	20.540	20.980	20.400	20.720	20.552	42,438,348
2023-01-16	19.920	20.560	19.920	20.500	20.334	45,910,475
2023-01-13	19.890	20.080	19.810	19.960	19.798	22,220,606
2023-01-12	20.200	20.370	19.870	19.960	19.798	34,147,613
2023-01-11	19.570	20.800	19.560	20.230	20.066	62,566,699
2023-01-10	19.650	19.710	19.510	19.590	19.431	19,283,375
2023-01-09	19.970	20.080	19.410	19.750	19.590	38,260,118
2023-01-06	19.980	20.200	19.860	19.940	19.778	25,574,417
2023-01-05	19.870	20.100	19.720	20.000	19.838	24,512,143
2023-01-04	20.100	20.240	19.740	19.850	19.689	24,426,722
2023-01-03	19.750	20.260	19.510	20.210	20.046	27,483,981
2022-12-30	19.880	19.980	19.470	19.640	19.481	18,108,326
2022-12-29	19.710	20.050	19.700	19.830	19.669	16,177,510
2022-12-28	20.200	20.200	19.800	19.880	19.719	20,615,848
2022-12-27	19.950	20.330	19.750	20.270	20.106	31,150,130
2022-12-26	19.380	19.990	19.280	19.950	19.788	31,643,056
2022-12-23	18.900	19.190	18.810	19.150	18.995	14,576,827
2022-12-22	19.470	19.580	18.960	19.040	18.886	21,998,359
2022-12-21	19.800	19.850	19.250	19.370	19.213	18,869,381
2022-12-20	19.680	19.990	19.650	19.780	19.620	16,535,200
2022-12-19	19.990	20.090	19.590	19.690	19.530	19,883,981
2022-12-16	20.340	20.340	19.750	20.010	19.848	28,084,715
2022-12-15	20.200	20.540	20.060	20.400	20.235	21,250,475
2022-12-14	20.280	20.630	20.260	20.350	20.185	23,530,687
2022-12-13	21.010	21.090	20.240	20.260	20.096	42,559,412
2022-12-12	21.020	21.160	20.700	21.150	20.979	28,732,501
2022-12-09	21.280	21.340	20.880	21.020	20.850	28,242,273
2022-12-08	21.300	21.470	21.070	21.190	21.018	30,642,377
2022-12-07	22.020	22.060	21.350	21.420	21.246	51,534,695
2022-12-06	22.330	22.490	22.040	22.130	21.951	38,046,952
2022-12-05	22.030	22.520	21.870	22.420	22.238	47,857,760
2022-12-02	21.950	22.270	21.740	22.000	21.822	36,311,180
2022-12-01	21.460	22.330	21.460	22.080	21.901	54,946,274
2022-11-30	21.430	21.630	21.050	21.400	21.227	36,243,491
2022-11-29	21.060	21.670	21.060	21.590	21.415	43,896,642
2022-11-28	21.100	21.240	20.640	20.950	20.780	42,974,547
2022-11-25	21.950	22.020	21.520	21.570	21.395	35,291,587
2022-11-24	22.500	22.760	22.020	22.080	21.901	43,997,757
2022-11-23	22.450	23.030	22.380	22.630	22.447	44,247,883
2022-11-22	22.900	23.090	22.240	22.380	22.199	40,632,531
2022-11-21	22.580	23.330	22.210	23.000	22.814	40,468,136
2022-11-18	23.710	24.130	22.770	22.880	22.695	67,583,693
2022-11-17	23.530	23.940	23.300	23.920	23.726	56,993,923
2022-11-16	22.810	24.360	22.670	23.990	23.796	95,737,271
2022-11-15	22.650	23.030	22.300	22.900	22.714	56,332,463
2022-11-14	22.880	23.220	22.330	22.870	22.685	71,690,454
2022-11-11	22.080	23.330	21.830	22.880	22.695	119,820,726
2022-11-10	21.550	21.680	21.240	21.340	21.167	40,501,853
2022-11-09	22.310	22.480	21.690	21.750	21.574	45,552,278
2022-11-08	22.520	22.740	22.000	22.200	22.020	50,890,433
2022-11-07	22.140	22.880	21.810	22.510	22.328	72,293,607

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0250 CNY
2024-06-28	0.0550 CNY
2023-06-21	0.0550 CNY
2022-07-06	0.0500 CNY
2020-05-28	0.0450 CNY
2019-06-20	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.