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
2025-07-23	21.840	21.970	21.210	21.250	21.225	107,649,895
2025-07-22	21.500	23.400	21.490	22.420	22.394	151,859,787
2025-07-21	20.770	22.080	20.650	21.700	21.675	115,059,349
2025-07-18	20.410	21.000	20.300	20.820	20.796	87,471,966
2025-07-17	19.810	20.500	19.760	20.410	20.386	73,158,097
2025-07-16	20.150	20.190	19.790	19.860	19.837	44,827,140
2025-07-15	20.340	20.390	19.900	20.150	20.127	50,289,522
2025-07-14	20.380	20.750	20.250	20.400	20.376	50,807,016
2025-07-11	20.020	20.720	20.020	20.520	20.496	72,233,238
2025-07-10	20.590	20.600	19.880	20.240	20.217	79,765,657
2025-07-09	20.620	21.430	20.460	20.800	20.776	107,145,349
2025-07-08	20.600	20.670	20.420	20.580	20.556	59,554,566
2025-07-07	20.450	20.790	20.210	20.710	20.686	82,105,140
2025-07-04	20.660	20.810	20.290	20.450	20.426	85,075,721
2025-07-03	21.300	21.440	20.430	20.690	20.666	129,671,445
2025-07-02	22.340	22.790	21.140	21.250	21.225	174,399,845
2025-07-01	22.600	23.990	22.120	22.700	22.674	256,804,982
2025-06-30	19.950	21.890	19.950	21.890	21.865	130,644,359
2025-06-27	19.730	20.660	19.730	19.900	19.877	154,189,008
2025-06-26	20.030	21.000	19.700	19.790	19.767	246,836,501
2025-06-25	17.470	19.220	17.410	19.220	19.198	135,756,858
2025-06-24	17.410	17.850	17.010	17.470	17.450	91,969,686
2025-06-23	18.190	18.640	18.010	18.240	18.219	93,325,394
2025-06-20	17.900	18.150	17.610	17.660	17.640	66,081,975
2025-06-19	17.560	19.100	17.020	18.220	18.199	111,473,702
2025-06-18	17.500	18.180	17.400	17.540	17.520	75,705,984
2025-06-17	17.060	17.930	16.830	17.550	17.530	63,061,348
2025-06-16	17.310	17.380	16.950	17.130	17.110	46,713,750
2025-06-13	16.680	17.590	16.670	17.300	17.280	84,201,578
2025-06-12	16.700	16.720	16.440	16.490	16.471	17,637,648
2025-06-11	16.560	16.880	16.480	16.750	16.731	23,546,963
2025-06-10	16.790	16.790	16.360	16.540	16.521	21,356,473
2025-06-09	16.790	16.960	16.700	16.820	16.801	25,351,214
2025-06-06	16.700	16.900	16.500	16.570	16.551	21,115,228
2025-06-05	16.770	16.780	16.480	16.700	16.681	18,598,736
2025-06-04	16.900	16.900	16.700	16.810	16.791	16,707,487
2025-06-03	16.710	16.980	16.650	16.880	16.861	24,260,843
2025-05-30	16.580	16.680	16.400	16.640	16.621	18,796,472
2025-05-29	16.370	16.570	16.330	16.570	16.551	13,532,388
2025-05-28	16.700	16.720	16.330	16.360	16.341	16,982,718
2025-05-27	16.610	16.780	16.550	16.690	16.671	16,392,397
2025-05-26	16.570	16.660	16.500	16.610	16.591	13,860,569
2025-05-23	16.770	16.880	16.570	16.570	16.551	22,185,800
2025-05-22	16.950	17.190	16.750	16.760	16.741	34,914,172
2025-05-21	17.070	17.080	16.820	16.950	16.930	20,276,441
2025-05-20	17.210	17.250	17.020	17.060	17.040	25,846,139
2025-05-19	17.000	17.370	16.830	17.290	17.270	31,575,894
2025-05-16	16.930	17.330	16.910	16.940	16.920	30,240,597
2025-05-15	17.420	17.450	16.920	16.940	16.920	35,859,432
2025-05-14	17.740	17.920	17.340	17.420	17.400	50,356,624
2025-05-13	18.450	18.900	17.710	17.730	17.710	102,831,805
2025-05-12	17.400	19.290	17.150	18.770	18.748	133,283,312
2025-05-09	18.200	18.210	17.350	17.540	17.520	53,162,584
2025-05-08	17.860	18.090	17.570	18.080	18.059	65,927,874
2025-05-07	17.670	18.600	17.250	18.040	18.019	85,936,344
2025-05-06	16.840	17.060	16.600	17.040	17.020	28,829,842
2025-04-30	16.450	16.880	16.440	16.850	16.831	23,479,762
2025-04-29	16.320	16.480	15.800	16.380	16.361	21,417,004
2025-04-28	16.890	16.930	16.600	16.710	16.691	20,055,755
2025-04-25	16.580	16.700	16.370	16.620	16.601	17,270,616

← NewerPage 6 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.