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
2026-07-21	13.450	13.770	13.070	13.760	13.760	58,066,992
2026-07-20	13.800	13.940	13.050	13.300	13.300	55,990,031
2026-07-17	14.170	14.300	13.560	13.630	13.630	52,207,473
2026-07-16	14.640	14.690	14.100	14.180	14.180	56,517,098
2026-07-15	15.150	15.270	14.760	14.830	14.830	54,631,711
2026-07-14	15.770	15.840	14.670	15.140	15.140	84,906,820
2026-07-13	17.490	17.490	15.770	15.770	15.770	93,203,812
2026-07-10	17.800	18.440	17.510	17.520	17.520	84,964,031
2026-07-09	18.360	18.400	17.070	17.910	17.910	105,062,883
2026-07-08	19.950	20.420	18.400	18.400	18.400	106,669,875
2026-07-07	20.150	21.230	19.820	20.440	20.440	85,288,953
2026-07-06	20.050	20.930	19.760	20.450	20.450	87,238,273
2026-07-03	20.510	20.570	19.680	20.020	20.020	68,277,039
2026-07-02	19.810	21.260	19.440	20.640	20.640	88,473,188
2026-07-01	20.870	21.650	20.280	20.360	20.360	81,301,188
2026-06-30	19.700	21.150	19.400	21.070	21.070	96,911,734
2026-06-29	20.550	20.950	19.410	19.620	19.620	84,595,008
2026-06-26	21.200	21.430	20.350	20.380	20.380	98,427,477
2026-06-25	21.500	22.460	20.600	21.640	21.640	134,547,016
2026-06-24	21.500	21.790	20.620	21.590	21.565	109,231,922
2026-06-23	22.600	22.830	21.600	21.910	21.885	143,156,250
2026-06-22	21.350	22.370	21.210	22.370	22.344	184,976,766
2026-06-18	20.030	20.880	19.960	20.340	20.316	95,825,048
2026-06-17	20.200	20.400	19.720	19.980	19.957	74,436,236
2026-06-16	19.440	20.550	19.340	20.420	20.396	108,543,005
2026-06-15	19.050	19.590	18.710	19.560	19.537	70,912,459
2026-06-12	18.990	19.770	18.920	19.100	19.078	82,657,549
2026-06-11	18.680	18.990	18.220	18.740	18.718	46,705,272
2026-06-10	18.650	19.480	18.550	18.770	18.748	45,330,754
2026-06-09	18.700	19.180	18.180	18.950	18.928	54,892,087
2026-06-08	18.460	19.170	18.260	18.510	18.489	58,574,087
2026-06-05	19.480	20.190	19.110	19.260	19.238	72,514,061
2026-06-04	19.720	20.030	19.480	19.700	19.677	67,147,813
2026-06-03	19.330	20.530	19.030	20.220	20.197	117,502,327
2026-06-02	19.230	19.680	18.730	19.430	19.408	72,161,353
2026-06-01	19.890	20.280	19.150	19.280	19.258	80,926,190
2026-05-29	19.900	20.860	19.560	19.670	19.647	151,306,332
2026-05-28	18.080	19.810	17.980	19.520	19.497	121,485,067
2026-05-27	18.380	18.720	17.950	18.160	18.139	43,456,308
2026-05-26	18.790	18.790	18.280	18.510	18.489	57,487,608
2026-05-25	17.950	18.990	17.890	18.930	18.908	83,179,144
2026-05-22	16.950	18.000	16.900	17.910	17.889	51,403,005
2026-05-21	17.440	17.730	16.800	16.820	16.801	27,880,977
2026-05-20	17.370	17.630	17.280	17.480	17.460	18,613,690
2026-05-19	17.500	17.580	17.100	17.430	17.410	21,393,116
2026-05-18	17.480	17.820	17.390	17.610	17.590	20,440,700
2026-05-15	17.950	18.090	17.430	17.580	17.560	28,538,095
2026-05-14	18.450	18.670	17.910	17.910	17.889	33,777,605
2026-05-13	17.870	18.480	17.720	18.390	18.369	39,168,402
2026-05-12	18.160	18.160	17.710	17.990	17.969	32,702,077
2026-05-11	18.180	18.380	18.060	18.210	18.189	39,807,292
2026-05-08	17.730	18.200	17.650	18.120	18.099	32,801,116
2026-05-07	17.870	17.910	17.610	17.830	17.809	25,691,856
2026-05-06	17.800	18.030	17.770	17.920	17.899	29,251,495
2026-04-30	17.350	17.770	17.350	17.740	17.720	24,912,038
2026-04-29	17.100	17.450	17.030	17.380	17.360	19,417,091
2026-04-28	17.700	17.860	17.210	17.310	17.290	31,551,361
2026-04-27	17.460	17.640	17.270	17.410	17.390	22,659,299
2026-04-24	17.780	17.960	17.420	17.450	17.430	20,385,605
2026-04-23	17.860	18.060	17.530	17.650	17.630	20,777,088

← NewerPage 2 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.