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
2024-07-25	12.580	12.770	12.440	12.660	12.645	14,474,577
2024-07-24	12.520	12.870	12.490	12.650	12.635	22,413,077
2024-07-23	13.000	13.050	12.570	12.570	12.555	21,801,889
2024-07-22	12.830	13.160	12.780	13.060	13.045	25,025,010
2024-07-19	12.580	13.020	12.550	12.830	12.815	27,693,861
2024-07-18	12.250	12.870	12.050	12.700	12.685	34,942,393
2024-07-17	12.290	12.390	12.240	12.310	12.296	14,917,800
2024-07-16	12.400	12.430	12.200	12.380	12.366	17,489,500
2024-07-15	12.650	12.720	12.340	12.410	12.396	19,349,548
2024-07-12	12.810	12.850	12.600	12.650	12.635	19,497,625
2024-07-11	12.480	12.880	12.480	12.810	12.795	36,518,954
2024-07-10	12.530	12.600	12.250	12.310	12.296	37,019,182
2024-07-09	12.870	13.060	12.220	12.690	12.675	65,069,251
2024-07-08	14.070	14.080	13.420	13.450	13.434	33,052,703
2024-07-05	13.840	14.150	13.820	14.140	14.124	25,238,089
2024-07-04	14.140	14.280	13.900	13.920	13.904	23,296,429
2024-07-03	14.600	14.600	14.100	14.150	14.134	32,413,199
2024-07-02	14.660	14.870	14.450	14.680	14.663	35,541,864
2024-07-01	14.570	15.130	14.520	14.730	14.713	52,019,469
2024-06-28	13.990	14.870	13.950	14.670	14.653	60,672,870
2024-06-27	14.190	14.230	13.910	14.000	13.929	25,714,840
2024-06-26	14.050	14.300	13.860	14.240	14.168	34,080,736
2024-06-25	13.740	14.230	13.650	14.190	14.118	48,041,509
2024-06-24	14.060	14.170	13.660	13.710	13.640	26,922,511
2024-06-21	14.050	14.180	13.890	14.060	13.989	25,328,604
2024-06-20	14.600	14.850	14.120	14.170	14.098	39,961,069
2024-06-19	14.740	14.890	14.550	14.570	14.496	36,852,469
2024-06-18	14.900	14.980	14.710	14.850	14.775	43,526,510
2024-06-17	14.930	15.240	14.890	15.020	14.944	41,535,589
2024-06-14	15.250	15.270	14.880	15.000	14.924	49,962,228
2024-06-13	15.290	15.600	15.060	15.230	15.153	70,490,518
2024-06-12	15.350	15.990	15.250	15.530	15.451	93,401,127
2024-06-11	15.050	15.780	14.810	15.680	15.600	107,133,182
2024-06-07	14.470	15.440	14.280	15.140	15.063	123,396,576
2024-06-06	15.000	15.140	14.400	14.490	14.416	113,208,429
2024-06-05	13.770	14.960	13.740	14.960	14.884	102,314,228
2024-06-04	13.360	13.620	13.220	13.600	13.531	21,519,410
2024-06-03	13.450	13.770	13.340	13.490	13.421	32,926,711
2024-05-31	13.120	13.580	13.110	13.400	13.332	30,648,188
2024-05-30	13.020	13.250	12.860	13.130	13.063	23,175,544
2024-05-29	13.090	13.300	13.020	13.100	13.033	18,661,728
2024-05-28	13.310	13.390	13.060	13.110	13.043	22,716,439
2024-05-27	13.390	13.410	12.980	13.330	13.262	38,826,775
2024-05-24	13.900	13.930	13.450	13.460	13.392	57,470,963
2024-05-23	13.750	14.440	13.560	14.180	14.108	94,555,388
2024-05-22	13.610	13.700	13.510	13.620	13.551	19,566,215
2024-05-21	14.000	14.000	13.650	13.710	13.640	28,475,464
2024-05-20	13.560	14.280	13.410	14.070	13.999	60,589,629
2024-05-17	13.220	13.430	13.150	13.430	13.362	19,343,869
2024-05-16	13.350	13.450	13.130	13.220	13.153	23,282,535
2024-05-15	13.550	13.680	13.270	13.310	13.242	26,754,974
2024-05-14	13.700	13.790	13.530	13.580	13.511	21,025,611
2024-05-13	13.930	13.930	13.550	13.700	13.630	27,545,350
2024-05-10	13.840	14.060	13.750	13.970	13.899	43,228,947
2024-05-09	13.510	13.990	13.500	13.930	13.859	46,661,417
2024-05-08	13.760	13.760	13.510	13.560	13.491	31,365,427
2024-05-07	13.500	13.880	13.420	13.840	13.770	55,360,040
2024-05-06	13.500	13.650	13.470	13.520	13.451	31,333,835
2024-04-30	13.840	13.850	13.380	13.390	13.322	47,275,520
2024-04-29	13.700	13.900	13.650	13.800	13.730	53,774,270

← NewerPage 10 of 21 · 1,217 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.