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
2022-05-11	21.130	21.400	20.680	20.830	20.630	35,349,271
2022-05-10	20.710	21.650	20.620	21.080	20.877	35,265,979
2022-05-09	20.600	21.670	20.500	21.060	20.857	28,608,067
2022-05-06	20.800	21.390	20.650	20.780	20.580	27,187,606
2022-05-05	20.890	21.980	20.610	21.300	21.095	41,840,992
2022-04-29	19.880	20.980	19.590	20.850	20.649	37,659,880
2022-04-28	19.160	20.300	19.000	19.690	19.500	35,545,957
2022-04-27	17.400	19.490	17.310	19.320	19.134	43,561,029
2022-04-26	17.660	18.490	17.500	17.720	17.549	36,872,129
2022-04-25	18.850	18.850	17.300	17.360	17.193	27,395,744
2022-04-22	19.050	19.410	18.600	19.140	18.956	23,112,452
2022-04-21	19.740	20.160	18.920	19.050	18.867	24,021,227
2022-04-20	20.680	20.720	20.000	20.050	19.857	21,369,421
2022-04-19	20.690	21.120	20.400	20.720	20.521	24,591,080
2022-04-18	20.030	21.120	19.750	20.840	20.639	28,261,996
2022-04-15	20.020	20.500	19.500	20.200	20.006	27,444,848
2022-04-14	20.630	20.780	20.130	20.330	20.134	24,674,300
2022-04-13	21.270	21.270	20.430	20.520	20.322	33,059,396
2022-04-12	20.910	21.720	20.400	21.690	21.481	35,671,645
2022-04-11	21.670	21.720	20.350	20.980	20.778	38,824,643
2022-04-08	21.580	21.730	20.790	21.500	21.293	32,823,381
2022-04-07	21.390	22.550	21.280	21.680	21.471	43,882,423
2022-04-06	21.810	22.470	21.390	21.650	21.442	39,320,397
2022-04-01	22.780	23.720	21.830	21.900	21.689	86,624,234
2022-03-31	22.220	22.550	21.800	22.500	22.283	41,856,014
2022-03-30	21.290	22.710	21.080	22.410	22.194	58,625,414
2022-03-29	20.340	21.580	20.300	21.280	21.075	57,833,701
2022-03-28	20.450	20.700	19.800	20.250	20.055	44,603,122
2022-03-25	21.950	22.260	20.630	20.700	20.501	65,660,564
2022-03-24	21.860	22.240	21.590	22.070	21.858	53,531,909
2022-03-23	21.700	22.130	21.450	21.860	21.650	54,013,008
2022-03-22	20.300	22.000	20.170	21.700	21.491	90,175,854
2022-03-21	20.070	20.800	19.680	20.340	20.144	51,871,523
2022-03-18	19.590	20.400	19.400	19.930	19.738	44,998,677
2022-03-17	19.600	20.090	19.200	19.700	19.510	72,731,991
2022-03-16	18.100	19.100	17.450	18.940	18.758	61,694,219
2022-03-15	18.300	18.600	17.600	17.620	17.450	44,852,649
2022-03-14	18.830	19.300	18.400	18.500	18.322	39,927,578
2022-03-11	18.950	19.240	18.420	19.130	18.946	34,223,787
2022-03-10	18.800	19.460	18.550	19.150	18.966	53,254,325
2022-03-09	18.660	18.790	17.090	18.190	18.015	58,427,177
2022-03-08	19.800	19.930	18.380	18.650	18.471	60,259,334
2022-03-07	20.520	20.840	19.770	19.930	19.738	55,843,340
2022-03-04	21.670	21.770	20.000	20.320	20.124	87,123,258
2022-03-03	22.200	22.230	21.660	21.670	21.461	40,100,914
2022-03-02	21.940	22.420	21.800	22.140	21.927	48,349,242
2022-03-01	22.270	22.400	21.620	21.940	21.729	64,075,328
2022-02-28	22.980	23.180	21.990	22.590	22.373	72,987,471
2022-02-25	22.230	22.630	21.780	22.160	21.947	76,807,478
2022-02-24	21.800	23.740	21.700	22.930	22.709	128,299,498
2022-02-23	20.600	22.700	20.580	22.090	21.877	107,525,601
2022-02-22	20.320	21.560	19.860	21.250	21.045	97,251,339
2022-02-21	19.710	20.300	19.650	19.950	19.758	50,146,024
2022-02-18	19.870	20.380	19.550	19.690	19.500	62,960,884
2022-02-17	19.290	20.470	19.010	20.180	19.986	83,422,628
2022-02-16	19.110	19.910	18.850	19.350	19.164	67,105,362
2022-02-15	18.520	19.890	18.300	19.580	19.392	105,244,873
2022-02-14	17.830	18.760	17.790	18.080	17.906	58,580,948
2022-02-11	18.500	18.500	17.680	17.760	17.589	41,568,070
2022-02-10	19.060	19.340	18.480	18.610	18.431	35,005,300

← NewerPage 19 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.