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
2022-02-09	18.600	19.330	18.400	19.260	19.075	38,625,944
2022-02-08	18.520	18.700	18.050	18.700	18.520	39,149,384
2022-02-07	18.400	19.010	18.010	18.500	18.322	59,729,602
2022-01-28	18.400	18.700	18.400	18.400	18.223	79,838,532
2022-01-27	21.000	21.690	20.420	20.440	20.243	35,308,553
2022-01-26	20.950	21.340	20.510	20.770	20.570	40,601,240
2022-01-25	21.780	22.090	20.940	20.960	20.758	50,538,260
2022-01-24	20.120	22.280	20.090	21.910	21.699	76,752,405
2022-01-21	20.140	20.940	19.830	20.250	20.055	34,836,621
2022-01-20	20.750	21.150	20.160	20.290	20.095	38,899,821
2022-01-19	21.960	21.980	20.870	20.980	20.778	52,719,677
2022-01-18	23.000	23.770	22.350	22.520	22.303	64,192,490
2022-01-17	21.980	22.260	21.690	22.010	21.798	24,615,332
2022-01-14	21.710	22.450	21.690	22.100	21.887	24,934,334
2022-01-13	22.610	22.670	21.830	21.900	21.689	31,878,672
2022-01-12	22.430	22.680	21.880	22.590	22.373	36,193,593
2022-01-11	23.000	23.090	21.850	22.040	21.828	45,884,463
2022-01-10	22.660	23.470	22.610	23.120	22.897	30,503,755
2022-01-07	23.030	23.580	22.680	22.900	22.680	33,641,934
2022-01-06	22.740	23.220	22.300	23.030	22.808	38,509,206
2022-01-05	24.090	24.100	22.500	22.800	22.581	80,332,587
2022-01-04	26.640	26.960	24.010	24.240	24.007	76,798,438
2021-12-31	26.400	26.850	25.500	26.670	26.413	53,229,444
2021-12-30	25.510	27.200	25.500	26.650	26.393	65,028,129
2021-12-29	25.510	26.110	25.050	25.640	25.393	46,316,212
2021-12-28	26.810	27.060	25.180	25.550	25.304	66,292,310
2021-12-27	25.800	27.770	25.660	27.090	26.829	77,474,176
2021-12-24	25.250	27.690	24.860	25.930	25.680	86,661,447
2021-12-23	25.180	25.430	25.010	25.230	24.987	21,898,158
2021-12-22	25.300	25.650	25.050	25.430	25.185	23,794,780
2021-12-21	24.590	25.590	24.530	25.330	25.086	39,421,014
2021-12-20	25.400	25.410	24.130	24.550	24.314	55,721,020
2021-12-17	26.460	26.460	25.200	25.290	25.047	45,903,180
2021-12-16	26.410	26.710	26.260	26.440	26.186	23,723,102
2021-12-15	26.700	26.850	26.510	26.540	26.285	22,840,506
2021-12-14	27.070	27.480	26.790	26.810	26.552	29,826,171
2021-12-13	27.730	27.800	26.830	27.180	26.918	38,387,330
2021-12-10	27.990	28.290	27.120	27.600	27.334	68,055,018
2021-12-09	27.150	27.500	26.780	27.260	26.998	35,636,758
2021-12-08	27.000	27.930	26.950	27.160	26.899	41,168,094
2021-12-07	27.540	28.130	26.400	26.880	26.621	45,248,019
2021-12-06	28.070	28.400	27.010	27.150	26.889	57,741,194
2021-12-03	28.330	28.980	28.200	28.450	28.176	27,470,582
2021-12-02	28.710	28.940	27.900	28.560	28.285	36,531,893
2021-12-01	30.000	30.180	27.740	28.910	28.632	76,208,208
2021-11-30	29.440	30.660	29.140	30.240	29.949	63,100,689
2021-11-29	28.710	29.440	28.490	29.040	28.760	40,612,436
2021-11-26	29.310	29.770	28.330	29.020	28.741	34,783,343
2021-11-25	29.360	30.170	28.990	29.490	29.206	36,240,595
2021-11-24	30.750	30.990	29.160	29.320	29.038	55,175,475
2021-11-23	30.540	31.680	30.360	30.800	30.504	55,948,854
2021-11-22	30.100	31.020	29.820	30.520	30.226	54,629,587
2021-11-19	30.330	31.300	30.160	30.260	29.969	39,006,079
2021-11-18	29.410	31.240	28.970	30.700	30.404	60,626,149
2021-11-17	28.600	29.790	28.560	29.560	29.275	44,898,962
2021-11-16	29.190	31.090	28.630	29.070	28.790	64,639,199
2021-11-15	31.320	31.500	29.550	29.590	29.305	62,704,935
2021-11-12	30.990	31.650	30.300	31.300	30.999	61,014,865
2021-11-11	29.010	31.310	29.010	31.300	30.999	72,802,057
2021-11-10	29.430	30.070	28.290	29.210	28.929	54,582,200

← NewerPage 20 of 21 · 1,212 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.