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
2022-08-04	32.260	32.360	30.090	31.180	30.927	45,546,510
2022-08-03	31.400	33.470	30.700	32.220	31.959	47,209,014
2022-08-02	32.920	33.490	31.580	31.880	31.622	45,986,826
2022-08-01	32.810	33.080	32.040	32.270	32.008	23,710,729
2022-07-29	33.130	33.580	32.400	32.840	32.574	25,123,590
2022-07-28	33.300	34.410	32.940	33.210	32.941	37,357,193
2022-07-27	33.060	34.490	33.000	33.570	33.298	53,091,979
2022-07-26	31.000	33.330	30.880	32.980	32.713	54,815,696
2022-07-25	30.700	31.490	30.310	31.040	30.788	32,516,077
2022-07-22	30.190	31.280	30.160	30.690	30.441	26,733,926
2022-07-21	31.820	31.850	30.500	30.610	30.362	48,237,820
2022-07-20	29.800	32.530	29.700	32.140	31.879	56,928,153
2022-07-19	30.600	31.080	29.500	29.660	29.420	32,662,779
2022-07-18	30.000	30.980	29.230	30.710	30.461	37,295,403
2022-07-15	31.000	31.180	30.050	30.130	29.886	31,200,820
2022-07-14	30.180	31.200	29.750	31.050	30.798	42,205,575
2022-07-13	30.260	30.380	29.580	29.960	29.717	28,136,460
2022-07-12	30.660	30.900	30.000	30.190	29.945	25,406,307
2022-07-11	31.640	31.780	30.330	30.680	30.431	28,638,284
2022-07-08	32.350	32.460	31.010	31.650	31.393	32,014,207
2022-07-07	32.490	32.600	31.880	32.280	32.018	26,901,924
2022-07-06	32.630	32.690	31.630	31.980	31.721	27,531,440
2022-07-05	32.880	33.420	32.200	32.620	32.306	39,823,106
2022-07-04	32.060	33.260	31.200	33.010	32.692	70,099,259
2022-07-01	30.500	32.070	30.000	32.070	31.761	82,511,924
2022-06-30	27.270	29.580	27.270	29.150	28.869	56,392,592
2022-06-29	28.350	28.570	26.630	27.540	27.275	43,656,703
2022-06-28	29.380	29.780	28.240	28.600	28.325	41,269,946
2022-06-27	27.700	29.580	27.480	29.350	29.067	54,842,299
2022-06-24	28.550	29.140	27.500	28.000	27.730	52,227,517
2022-06-23	28.140	28.500	27.300	28.500	28.226	39,386,711
2022-06-22	27.710	28.680	27.710	28.080	27.810	41,235,660
2022-06-21	27.600	28.710	27.500	27.570	27.305	37,659,872
2022-06-20	27.730	28.000	27.300	27.570	27.305	31,507,647
2022-06-17	27.500	27.940	27.010	27.550	27.285	32,774,779
2022-06-16	27.730	28.920	26.910	27.940	27.671	54,162,611
2022-06-15	28.850	29.300	27.630	27.940	27.671	37,190,553
2022-06-14	27.380	29.080	26.990	28.930	28.652	46,175,843
2022-06-13	26.980	28.140	26.650	27.900	27.631	53,025,885
2022-06-10	25.520	27.180	25.320	26.940	26.681	56,257,349
2022-06-09	25.750	26.220	25.300	25.690	25.443	34,529,825
2022-06-08	26.110	26.660	25.110	25.700	25.453	44,190,166
2022-06-07	24.950	26.220	24.780	26.050	25.799	57,869,475
2022-06-06	25.160	25.640	24.540	25.000	24.759	39,726,161
2022-06-02	24.460	25.130	24.290	24.830	24.591	34,526,783
2022-06-01	24.760	25.850	24.320	24.870	24.631	58,321,129
2022-05-31	25.270	25.270	24.210	24.870	24.631	48,477,642
2022-05-30	24.120	25.500	23.880	25.300	25.056	61,569,973
2022-05-27	23.140	24.290	22.800	23.750	23.521	70,913,918
2022-05-26	22.090	23.200	21.600	23.170	22.947	76,259,271
2022-05-25	20.920	21.990	20.850	21.810	21.600	39,276,663
2022-05-24	22.000	22.410	20.630	20.750	20.550	39,374,465
2022-05-23	21.500	22.440	21.350	21.980	21.768	39,861,082
2022-05-20	21.070	21.720	20.800	21.580	21.372	35,876,173
2022-05-19	20.910	21.100	20.430	21.050	20.847	24,403,279
2022-05-18	21.110	21.470	20.770	21.190	20.986	26,909,888
2022-05-17	21.070	21.380	20.870	21.270	21.065	26,401,840
2022-05-16	22.190	22.270	20.780	21.100	20.897	39,177,862
2022-05-13	21.420	22.280	21.030	22.030	21.818	40,768,870
2022-05-12	20.760	21.870	20.760	21.410	21.204	43,399,205

← NewerPage 18 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.