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
2025-10-23	19.130	19.220	18.520	18.800	18.778	42,053,364
2025-10-22	19.430	19.900	19.100	19.240	19.218	64,320,017
2025-10-21	19.200	19.820	19.060	19.420	19.398	75,891,040
2025-10-20	18.410	19.690	18.270	19.370	19.348	75,526,295
2025-10-17	18.800	18.950	18.120	18.270	18.249	36,102,140
2025-10-16	19.290	19.290	18.800	18.850	18.828	41,238,258
2025-10-15	19.800	19.810	19.050	19.300	19.278	66,869,143
2025-10-14	19.150	19.970	18.810	19.760	19.737	103,817,216
2025-10-13	18.300	19.470	18.300	19.160	19.138	77,353,823
2025-10-10	19.200	19.500	18.680	18.740	18.718	84,657,276
2025-10-09	18.200	18.450	17.900	18.410	18.389	40,921,486
2025-09-30	17.860	18.470	17.860	18.340	18.319	43,988,500
2025-09-29	17.800	17.920	17.530	17.820	17.799	23,300,411
2025-09-26	17.840	18.220	17.780	17.870	17.849	30,560,495
2025-09-25	17.980	18.080	17.810	17.880	17.859	22,844,154
2025-09-24	17.600	18.070	17.550	18.050	18.029	27,123,395
2025-09-23	18.150	18.180	17.370	17.750	17.729	37,323,325
2025-09-22	18.140	18.190	17.940	18.190	18.169	21,002,253
2025-09-19	17.870	18.540	17.870	18.140	18.119	33,750,852
2025-09-18	18.280	18.430	17.830	17.960	17.939	36,628,757
2025-09-17	18.380	18.440	18.190	18.280	18.259	22,036,933
2025-09-16	18.330	18.390	18.080	18.380	18.359	26,733,821
2025-09-15	18.710	18.710	18.320	18.340	18.319	32,071,871
2025-09-12	18.100	18.770	18.050	18.540	18.519	57,767,792
2025-09-11	17.810	18.100	17.670	18.090	18.069	34,667,569
2025-09-10	17.770	18.030	17.750	17.800	17.779	23,220,957
2025-09-09	18.010	18.110	17.750	17.770	17.749	28,891,478
2025-09-08	18.060	18.170	17.740	18.100	18.079	41,488,832
2025-09-05	17.980	18.220	17.620	18.090	18.069	48,392,097
2025-09-04	19.300	19.310	17.780	18.080	18.059	90,258,054
2025-09-03	21.950	21.960	19.760	19.760	19.737	91,709,612
2025-09-02	21.430	22.580	20.760	21.950	21.925	91,801,289
2025-09-01	21.870	21.890	21.180	21.430	21.405	45,442,817
2025-08-29	20.890	21.780	20.750	21.780	21.755	70,957,308
2025-08-28	20.990	21.100	19.950	20.950	20.926	63,069,611
2025-08-27	21.750	21.770	21.000	21.010	20.986	69,440,179
2025-08-26	22.170	22.200	21.800	21.840	21.815	52,230,520
2025-08-25	22.130	22.260	21.950	22.170	22.144	63,993,414
2025-08-22	21.940	22.150	21.500	22.130	22.104	62,864,641
2025-08-21	22.340	22.370	21.820	21.950	21.925	60,502,201
2025-08-20	22.320	22.610	22.080	22.330	22.304	58,291,101
2025-08-19	22.750	22.780	22.210	22.310	22.284	70,857,819
2025-08-18	22.300	22.800	22.060	22.780	22.754	107,323,992
2025-08-15	22.000	22.450	21.600	22.290	22.264	83,977,485
2025-08-14	23.540	23.660	22.200	22.240	22.214	142,529,710
2025-08-13	22.010	24.320	21.900	23.530	23.503	175,526,712
2025-08-12	22.600	22.900	21.900	22.140	22.114	84,197,363
2025-08-11	22.050	23.040	22.020	22.650	22.624	106,425,383
2025-08-08	22.190	22.760	21.940	22.020	21.995	73,038,576
2025-08-07	23.100	23.120	22.080	22.320	22.294	103,211,114
2025-08-06	21.940	23.300	21.720	23.090	23.063	148,012,577
2025-08-05	21.630	22.400	21.500	21.860	21.835	80,008,630
2025-08-04	20.700	21.790	20.610	21.570	21.545	69,243,584
2025-08-01	21.800	21.800	20.730	20.910	20.886	71,795,635
2025-07-31	21.570	22.130	21.480	21.770	21.745	66,798,724
2025-07-30	22.430	22.980	21.500	21.920	21.895	95,993,423
2025-07-29	22.020	22.540	21.690	22.420	22.394	88,274,821
2025-07-28	21.800	22.280	21.680	22.020	21.995	79,215,621
2025-07-25	22.000	22.020	21.550	21.740	21.715	60,471,000
2025-07-24	21.010	22.490	21.010	22.130	22.104	103,965,150

← NewerPage 5 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.