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
2022-11-04	21.500	22.430	21.410	22.230	22.050	78,609,474
2022-11-03	21.410	21.930	21.110	21.590	21.415	68,825,554
2022-11-02	21.000	21.760	20.750	21.680	21.504	81,647,608
2022-11-01	20.700	21.160	20.220	21.060	20.889	68,623,578
2022-10-31	19.860	20.770	19.750	20.550	20.383	59,531,980
2022-10-28	20.750	21.050	19.850	19.930	19.768	72,194,466
2022-10-27	21.600	22.000	21.000	21.010	20.840	102,862,263
2022-10-26	20.800	21.090	20.310	20.990	20.820	100,856,525
2022-10-25	19.600	20.890	19.060	20.820	20.651	131,915,886
2022-10-24	19.100	20.280	19.050	19.640	19.481	105,621,474
2022-10-21	19.500	19.520	19.000	19.050	18.896	44,700,938
2022-10-20	19.770	19.790	18.730	19.510	19.352	80,453,033
2022-10-19	20.130	20.320	19.810	19.860	19.699	68,363,373
2022-10-18	21.000	21.220	20.120	20.480	20.314	134,079,282
2022-10-17	21.730	22.090	21.470	21.990	21.812	71,334,937
2022-10-14	21.370	21.970	20.970	21.880	21.703	74,886,722
2022-10-13	20.390	21.370	20.230	21.030	20.860	69,866,011
2022-10-12	20.830	20.850	19.290	20.750	20.582	89,880,707
2022-10-11	21.480	21.570	20.720	20.930	20.760	51,798,783
2022-10-10	22.600	22.650	21.340	21.460	21.286	61,751,131
2022-09-30	23.800	23.800	22.300	22.350	22.169	58,889,104
2022-09-29	24.090	24.300	23.650	23.720	23.528	39,386,842
2022-09-28	25.500	25.870	23.900	24.060	23.865	48,436,419
2022-09-27	24.960	25.700	24.910	25.700	25.492	32,783,910
2022-09-26	25.540	25.670	24.730	24.930	24.728	41,389,097
2022-09-23	25.840	26.660	25.450	25.590	25.383	33,120,157
2022-09-22	25.400	26.280	25.300	26.000	25.789	37,207,312
2022-09-21	25.990	26.060	25.460	25.600	25.393	28,914,798
2022-09-20	25.600	26.510	25.510	26.110	25.898	36,466,198
2022-09-19	26.500	26.750	24.910	25.610	25.402	60,149,298
2022-09-16	26.700	27.090	26.410	26.490	26.275	35,207,448
2022-09-15	28.690	28.780	25.980	26.500	26.285	65,918,970
2022-09-14	28.300	29.150	28.260	28.650	28.418	25,287,134
2022-09-13	29.710	29.800	28.300	28.850	28.616	47,702,039
2022-09-09	31.720	31.750	29.260	29.950	29.707	45,859,298
2022-09-08	31.510	32.100	31.190	31.720	31.463	20,195,762
2022-09-07	30.900	31.970	30.770	31.500	31.245	24,003,765
2022-09-06	30.740	31.170	30.100	31.130	30.878	29,124,028
2022-09-05	30.000	31.010	29.690	30.330	30.084	19,274,343
2022-09-02	30.040	30.880	29.880	30.000	29.757	29,211,952
2022-09-01	30.000	31.000	29.810	29.990	29.747	20,518,152
2022-08-31	31.360	31.750	29.580	30.570	30.322	34,279,998
2022-08-30	31.950	32.110	31.130	31.780	31.522	17,773,738
2022-08-29	31.130	32.630	30.010	31.950	31.691	23,981,719
2022-08-26	32.200	32.840	31.520	31.700	31.443	19,098,644
2022-08-25	32.660	33.080	31.640	32.170	31.909	20,112,769
2022-08-24	34.110	34.190	32.180	32.660	32.395	33,675,582
2022-08-23	33.780	34.610	33.340	34.300	34.022	22,286,485
2022-08-22	33.300	34.200	32.130	33.980	33.705	38,679,685
2022-08-19	36.000	36.100	33.040	33.810	33.536	64,402,685
2022-08-18	35.230	36.500	35.140	36.500	36.204	29,780,473
2022-08-17	35.220	36.060	34.710	35.450	35.163	30,096,196
2022-08-16	35.000	35.690	34.650	35.190	34.905	21,316,890
2022-08-15	35.880	37.030	34.870	35.660	35.371	40,349,035
2022-08-12	34.420	36.000	34.350	35.300	35.014	35,950,227
2022-08-11	34.990	35.580	33.910	34.430	34.151	23,208,016
2022-08-10	33.400	35.000	33.300	34.590	34.310	39,437,972
2022-08-09	33.450	34.270	33.120	33.680	33.407	31,974,934
2022-08-08	31.010	33.900	30.860	33.660	33.387	49,516,939
2022-08-05	30.900	31.720	30.620	31.500	31.245	34,473,436

← NewerPage 17 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.