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
2026-01-19	18.510	19.190	18.380	19.130	19.108	41,187,136
2026-01-16	18.870	18.960	18.450	18.570	18.549	30,877,331
2026-01-15	18.770	19.130	18.670	18.860	18.838	35,631,138
2026-01-14	19.000	19.260	18.650	18.890	18.868	51,255,726
2026-01-13	19.700	19.710	18.920	18.950	18.928	71,024,111
2026-01-12	19.720	19.960	19.600	19.890	19.867	74,539,283
2026-01-09	19.580	20.150	19.410	19.660	19.637	90,172,168
2026-01-08	18.720	19.530	18.720	19.410	19.388	66,765,838
2026-01-07	19.050	19.050	18.710	18.860	18.838	50,735,916
2026-01-06	18.350	19.130	18.320	19.070	19.048	70,403,502
2026-01-05	18.350	18.640	18.130	18.500	18.479	48,236,526
2025-12-31	17.890	18.360	17.820	18.210	18.189	35,706,962
2025-12-30	17.950	18.180	17.860	17.960	17.939	29,109,516
2025-12-29	17.880	18.000	17.820	17.940	17.919	26,899,271
2025-12-26	17.600	17.990	17.580	17.820	17.799	30,445,778
2025-12-25	17.450	17.750	17.370	17.680	17.660	24,407,109
2025-12-24	17.220	17.500	17.190	17.500	17.480	22,523,064
2025-12-23	17.220	17.320	17.080	17.210	17.190	16,106,878
2025-12-22	17.310	17.390	17.210	17.210	17.190	15,593,454
2025-12-19	17.120	17.350	17.080	17.280	17.260	17,439,329
2025-12-18	17.030	17.260	16.940	17.130	17.110	16,849,958
2025-12-17	16.850	17.110	16.610	17.090	17.070	21,267,970
2025-12-16	17.460	17.500	16.930	16.940	16.920	28,587,561
2025-12-15	17.500	17.630	17.360	17.530	17.510	18,117,026
2025-12-12	17.840	17.900	17.550	17.630	17.610	31,478,668
2025-12-11	18.110	18.230	17.880	17.900	17.879	20,006,913
2025-12-10	18.010	18.230	17.920	18.090	18.069	17,717,467
2025-12-09	18.100	18.250	18.040	18.080	18.059	19,264,976
2025-12-08	18.210	18.470	18.160	18.200	18.179	29,934,648
2025-12-05	17.980	18.190	17.830	18.180	18.159	20,329,891
2025-12-04	18.110	18.210	17.980	17.990	17.969	27,719,421
2025-12-03	18.300	18.510	18.080	18.250	18.229	29,323,911
2025-12-02	18.470	18.610	18.340	18.350	18.329	27,573,284
2025-12-01	18.510	18.720	18.470	18.590	18.569	29,349,440
2025-11-28	18.430	18.550	18.220	18.540	18.519	30,116,286
2025-11-27	18.560	18.690	18.400	18.460	18.439	35,227,743
2025-11-26	19.060	19.080	18.500	18.540	18.519	60,303,946
2025-11-25	19.130	19.370	19.000	19.250	19.228	82,538,971
2025-11-24	18.400	19.880	18.300	19.620	19.597	115,586,348
2025-11-21	18.360	19.000	17.890	18.510	18.489	60,280,008
2025-11-20	18.470	18.660	18.370	18.520	18.499	31,288,656
2025-11-19	18.150	18.870	18.070	18.740	18.718	59,792,740
2025-11-18	18.690	18.690	18.120	18.150	18.129	39,330,233
2025-11-17	18.560	19.070	18.550	18.690	18.668	68,599,576
2025-11-14	18.030	18.220	18.000	18.060	18.039	18,908,526
2025-11-13	18.100	18.170	17.950	18.090	18.069	22,919,169
2025-11-12	18.680	18.680	18.090	18.140	18.119	36,166,049
2025-11-11	18.300	18.890	18.250	18.710	18.688	57,971,204
2025-11-10	18.220	18.370	18.020	18.340	18.319	24,719,505
2025-11-07	18.080	18.240	17.960	18.170	18.149	17,111,881
2025-11-06	18.110	18.250	18.080	18.130	18.109	17,756,706
2025-11-05	17.880	18.260	17.830	18.140	18.119	17,850,625
2025-11-04	18.260	18.360	17.960	18.060	18.039	22,972,041
2025-11-03	18.370	18.430	18.100	18.330	18.309	22,281,490
2025-10-31	18.400	18.500	18.330	18.370	18.349	24,807,400
2025-10-30	18.730	18.800	18.400	18.470	18.449	38,625,266
2025-10-29	18.950	18.950	18.630	18.810	18.788	36,855,502
2025-10-28	18.670	19.290	18.540	19.060	19.038	52,155,002
2025-10-27	18.820	18.960	18.720	18.850	18.828	34,555,737
2025-10-24	18.770	19.260	18.760	18.830	18.808	42,108,412

← NewerPage 4 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.