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
2026-04-22	17.910	18.000	17.780	17.920	17.899	15,526,487
2026-04-21	18.100	18.220	17.960	18.040	18.019	17,651,592
2026-04-20	17.750	18.300	17.710	18.180	18.159	30,175,190
2026-04-17	17.730	17.890	17.590	17.760	17.739	17,272,666
2026-04-16	17.660	17.870	17.560	17.800	17.779	18,716,177
2026-04-15	17.950	18.020	17.650	17.660	17.640	22,577,300
2026-04-14	17.640	17.940	17.460	17.910	17.889	30,806,329
2026-04-13	17.240	17.730	17.150	17.640	17.620	30,521,363
2026-04-10	16.990	17.480	16.910	17.290	17.270	33,923,519
2026-04-09	16.900	16.970	16.810	16.860	16.841	15,790,247
2026-04-08	16.740	17.050	16.740	17.020	17.000	25,748,785
2026-04-07	16.550	16.730	16.550	16.640	16.621	11,906,839
2026-04-03	16.780	16.880	16.420	16.550	16.531	17,395,280
2026-04-02	16.800	17.020	16.700	16.870	16.851	19,945,318
2026-04-01	17.270	17.330	16.860	16.960	16.940	21,169,424
2026-03-31	17.080	17.260	16.850	16.850	16.831	24,486,395
2026-03-30	16.940	17.420	16.940	17.200	17.180	24,568,798
2026-03-27	16.710	17.400	16.670	17.250	17.230	35,885,137
2026-03-26	17.440	17.770	16.960	16.990	16.970	57,168,769
2026-03-25	16.500	17.460	16.410	17.460	17.440	67,963,372
2026-03-24	15.990	16.650	15.820	16.630	16.611	57,543,030
2026-03-23	16.460	16.460	15.580	15.690	15.672	42,607,719
2026-03-20	17.150	17.220	16.740	16.740	16.721	26,508,519
2026-03-19	17.420	17.470	16.990	17.080	17.060	32,269,720
2026-03-18	17.610	17.710	17.270	17.620	17.600	29,501,067
2026-03-17	18.200	18.200	17.600	17.640	17.620	36,464,594
2026-03-16	18.280	18.300	17.830	18.180	18.159	36,052,934
2026-03-13	18.630	18.720	18.240	18.280	18.259	48,167,339
2026-03-12	19.460	19.510	18.850	18.970	18.948	51,097,364
2026-03-11	19.700	20.180	19.460	19.570	19.547	59,379,341
2026-03-10	19.210	20.060	19.210	19.620	19.597	55,549,642
2026-03-09	19.810	20.180	19.200	19.420	19.398	57,055,144
2026-03-06	20.080	20.270	19.800	19.990	19.967	54,430,524
2026-03-05	20.360	20.640	20.020	20.440	20.416	91,687,437
2026-03-04	19.470	21.060	19.400	20.690	20.666	119,104,032
2026-03-03	20.960	20.980	19.800	19.830	19.807	111,492,102
2026-03-02	21.000	21.800	20.630	21.210	21.185	193,136,020
2026-02-27	19.910	20.350	19.810	20.280	20.257	54,539,591
2026-02-26	19.790	20.120	19.630	20.010	19.987	48,686,745
2026-02-25	19.500	19.940	19.450	19.770	19.747	49,881,355
2026-02-24	18.860	19.800	18.780	19.680	19.657	68,593,164
2026-02-13	18.490	18.910	18.490	18.680	18.658	26,006,512
2026-02-12	18.370	18.720	18.220	18.610	18.589	22,424,951
2026-02-11	18.650	18.750	18.390	18.420	18.399	21,534,642
2026-02-10	18.760	18.950	18.560	18.690	18.668	21,879,463
2026-02-09	18.620	18.980	18.550	18.840	18.818	28,639,995
2026-02-06	18.450	18.590	18.120	18.380	18.359	26,396,025
2026-02-05	18.890	19.080	18.560	18.620	18.598	25,392,646
2026-02-04	18.710	19.280	18.690	19.030	19.008	33,609,834
2026-02-03	18.530	18.900	18.420	18.870	18.848	30,929,405
2026-02-02	18.660	19.000	18.350	18.360	18.339	41,269,226
2026-01-30	19.260	19.490	18.450	18.860	18.838	61,146,015
2026-01-29	20.060	20.200	19.490	19.580	19.557	74,605,967
2026-01-28	19.990	20.920	19.700	19.770	19.747	120,208,942
2026-01-27	19.070	19.670	19.030	19.650	19.627	69,083,331
2026-01-26	19.290	19.480	19.010	19.170	19.148	41,321,199
2026-01-23	19.540	19.540	19.010	19.450	19.428	52,851,051
2026-01-22	18.750	19.350	18.740	19.200	19.178	40,042,065
2026-01-21	18.700	18.980	18.650	18.820	18.798	20,130,559
2026-01-20	19.080	19.330	18.650	18.880	18.858	32,517,684

← NewerPage 3 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.