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
2025-04-24	16.280	16.910	16.280	16.700	16.681	42,081,881
2025-04-23	16.590	16.640	16.130	16.280	16.261	24,767,333
2025-04-22	16.640	16.770	16.450	16.580	16.561	18,245,648
2025-04-21	16.390	16.950	16.340	16.690	16.671	25,695,968
2025-04-18	16.490	16.730	16.290	16.470	16.451	20,432,690
2025-04-17	16.510	17.150	16.500	16.580	16.561	28,845,100
2025-04-16	17.050	17.190	16.500	16.680	16.661	31,430,974
2025-04-15	17.600	17.700	16.850	16.980	16.960	48,868,180
2025-04-14	17.500	17.940	17.480	17.740	17.720	51,369,813
2025-04-11	17.180	17.900	17.130	17.690	17.670	75,613,889
2025-04-10	17.200	17.820	16.910	17.310	17.290	89,820,838
2025-04-09	15.570	17.150	15.520	17.150	17.130	63,953,574
2025-04-08	15.200	15.870	15.200	15.590	15.572	33,783,952
2025-04-07	15.950	16.400	15.170	15.490	15.472	49,205,566
2025-04-03	16.820	17.350	16.580	16.860	16.841	27,610,727
2025-04-02	17.370	17.380	16.910	17.010	16.990	24,837,427
2025-04-01	16.900	17.740	16.890	17.260	17.240	43,895,205
2025-03-31	16.810	17.090	16.390	16.790	16.771	24,759,432
2025-03-28	17.120	17.480	16.770	16.940	16.920	19,106,779
2025-03-27	16.940	17.300	16.460	17.210	17.190	32,112,675
2025-03-26	16.850	17.250	16.840	17.000	16.980	21,847,178
2025-03-25	16.670	17.480	16.580	17.020	17.000	49,257,567
2025-03-24	17.190	17.280	16.350	16.650	16.631	42,187,879
2025-03-21	17.150	17.600	16.940	17.020	17.000	44,242,818
2025-03-20	17.050	17.390	16.960	17.150	17.130	42,061,926
2025-03-19	17.270	17.340	16.920	17.070	17.050	40,671,568
2025-03-18	17.500	17.730	17.180	17.270	17.250	44,568,087
2025-03-17	17.680	17.760	17.410	17.520	17.500	41,931,449
2025-03-14	18.050	18.100	17.130	17.600	17.580	49,643,901
2025-03-13	18.100	18.260	17.520	17.900	17.879	61,534,677
2025-03-12	18.490	18.700	18.100	18.260	18.239	98,901,090
2025-03-11	16.730	18.760	16.660	18.490	18.469	149,362,197
2025-03-10	16.530	17.250	16.340	17.060	17.040	73,130,938
2025-03-07	16.160	17.050	16.000	16.510	16.491	67,779,640
2025-03-06	15.950	16.300	15.910	16.200	16.181	35,855,269
2025-03-05	15.860	16.100	15.820	15.920	15.902	26,162,228
2025-03-04	15.770	16.220	15.720	16.020	16.001	51,148,271
2025-03-03	15.530	15.820	15.480	15.680	15.662	21,057,417
2025-02-28	15.700	16.200	15.490	15.560	15.542	29,263,806
2025-02-27	15.760	16.020	15.500	15.800	15.782	23,814,738
2025-02-26	15.710	16.250	15.640	15.850	15.832	36,638,322
2025-02-25	15.480	15.930	15.410	15.610	15.592	28,564,436
2025-02-24	15.880	15.890	15.500	15.600	15.582	26,303,524
2025-02-21	15.520	16.050	15.390	15.810	15.792	45,138,111
2025-02-20	14.690	15.680	14.610	15.590	15.572	69,763,545
2025-02-19	14.540	14.740	14.500	14.700	14.683	14,478,433
2025-02-18	14.920	15.000	14.450	14.560	14.543	22,272,573
2025-02-17	14.860	14.990	14.750	14.870	14.853	17,544,153
2025-02-14	15.000	15.060	14.810	14.890	14.873	19,709,638
2025-02-13	15.320	15.360	15.050	15.060	15.043	23,445,292
2025-02-12	14.870	15.390	14.720	15.340	15.322	40,907,370
2025-02-11	15.150	15.200	14.850	14.870	14.853	22,217,127
2025-02-10	14.820	15.190	14.780	15.160	15.142	48,095,047
2025-02-07	14.340	14.540	14.270	14.420	14.403	23,441,806
2025-02-06	13.750	14.390	13.700	14.340	14.323	24,654,814
2025-02-05	13.720	13.860	13.630	13.800	13.784	11,430,136
2025-01-27	13.860	13.960	13.610	13.610	13.594	13,028,896
2025-01-24	13.680	13.800	13.620	13.780	13.764	12,497,215
2025-01-23	13.900	14.060	13.710	13.710	13.694	17,712,306
2025-01-22	13.970	13.990	13.540	13.710	13.694	27,205,448

← NewerPage 7 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.