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
2024-04-29	13.700	13.900	13.650	13.800	13.730	53,774,270
2024-04-26	13.790	14.030	13.610	13.910	13.839	86,378,488
2024-04-25	14.310	14.680	14.210	14.300	14.227	58,852,389
2024-04-24	14.880	14.880	14.260	14.500	14.426	96,659,015
2024-04-23	14.850	15.200	14.520	15.020	14.944	156,317,248
2024-04-22	14.090	14.090	14.090	14.090	14.018	28,571,191
2024-04-19	12.310	12.850	12.260	12.810	12.745	35,068,103
2024-04-18	12.280	12.580	12.160	12.380	12.317	15,808,565
2024-04-17	11.800	12.300	11.800	12.300	12.238	18,856,415
2024-04-16	12.210	12.260	11.710	11.710	11.651	26,351,287
2024-04-15	12.230	12.720	12.130	12.420	12.357	27,321,142
2024-04-12	12.280	12.650	12.180	12.200	12.138	19,482,661
2024-04-11	12.160	12.450	12.160	12.290	12.228	8,330,859
2024-04-10	12.480	12.480	12.160	12.290	12.228	10,220,096
2024-04-09	12.410	12.630	12.410	12.490	12.427	9,474,257
2024-04-08	12.710	12.810	12.480	12.490	12.427	12,793,474
2024-04-03	12.830	12.850	12.620	12.720	12.655	10,514,078
2024-04-02	12.910	12.940	12.690	12.850	12.785	11,301,945
2024-04-01	12.740	12.990	12.740	12.890	12.825	12,952,011
2024-03-29	12.750	12.770	12.550	12.730	12.665	6,456,700
2024-03-28	12.230	12.780	12.170	12.670	12.606	19,864,766
2024-03-27	12.600	12.620	12.120	12.150	12.088	15,757,373
2024-03-26	12.760	12.840	12.420	12.600	12.536	16,007,665
2024-03-25	13.050	13.140	12.740	12.750	12.685	17,227,800
2024-03-22	13.360	13.430	13.030	13.080	13.014	20,585,580
2024-03-21	13.430	13.520	13.240	13.450	13.382	19,078,625
2024-03-20	13.320	13.480	13.290	13.400	13.332	17,021,498
2024-03-19	13.410	13.490	13.300	13.310	13.242	19,735,357
2024-03-18	13.170	13.410	13.170	13.410	13.342	26,291,837
2024-03-15	13.080	13.350	13.050	13.310	13.242	25,852,478
2024-03-14	13.340	13.340	12.950	13.090	13.024	20,412,559
2024-03-13	13.330	13.490	13.160	13.380	13.312	20,779,524
2024-03-12	13.230	13.350	13.130	13.340	13.272	21,353,575
2024-03-11	13.040	13.180	13.010	13.180	13.113	16,565,214
2024-03-08	13.280	13.330	12.900	13.070	13.004	19,599,959
2024-03-07	13.510	13.970	13.080	13.130	13.063	36,221,773
2024-03-06	13.150	13.420	13.020	13.330	13.262	23,116,474
2024-03-05	13.150	13.500	13.080	13.250	13.183	27,115,794
2024-03-04	13.180	13.330	13.020	13.220	13.153	18,107,731
2024-03-01	12.900	13.190	12.860	13.180	13.113	24,416,084
2024-02-29	12.320	12.910	12.320	12.880	12.815	27,513,730
2024-02-28	12.970	13.250	12.480	12.490	12.427	29,143,381
2024-02-27	12.680	12.970	12.620	12.970	12.904	19,031,502
2024-02-26	12.630	12.950	12.600	12.770	12.705	22,863,652
2024-02-23	12.520	12.660	12.330	12.620	12.556	18,439,901
2024-02-22	12.300	12.520	12.250	12.490	12.427	13,741,551
2024-02-21	12.230	12.610	12.120	12.350	12.287	19,435,731
2024-02-20	12.260	12.370	12.100	12.320	12.257	14,356,730
2024-02-19	12.600	12.640	12.200	12.390	12.327	24,186,272
2024-02-08	12.030	12.970	12.000	12.400	12.337	37,390,972
2024-02-07	11.010	12.000	11.010	11.980	11.919	37,865,229
2024-02-06	9.980	10.990	9.790	10.990	10.934	28,846,845
2024-02-05	10.620	10.710	9.700	9.990	9.939	23,399,640
2024-02-02	11.160	11.380	10.260	10.660	10.606	20,039,752
2024-02-01	11.290	11.410	10.950	11.130	11.073	15,951,139
2024-01-31	11.920	11.990	11.380	11.400	11.342	16,326,513
2024-01-30	12.230	12.360	11.910	11.940	11.879	13,482,703
2024-01-29	12.550	12.670	12.320	12.320	12.257	15,625,630
2024-01-26	12.580	12.780	12.500	12.540	12.476	16,695,549
2024-01-25	11.960	12.580	11.860	12.570	12.506	22,985,591

← NewerPage 11 of 21 · 1,218 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.