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
2025-01-21	14.280	14.340	14.020	14.140	14.124	12,719,900
2025-01-20	14.120	14.350	14.120	14.280	14.264	16,986,537
2025-01-17	14.120	14.290	14.070	14.090	14.074	13,976,106
2025-01-16	14.280	14.300	14.050	14.120	14.104	16,746,320
2025-01-15	14.450	14.500	14.160	14.230	14.214	18,470,781
2025-01-14	14.250	14.590	14.160	14.480	14.463	26,093,226
2025-01-13	14.000	14.450	13.780	14.230	14.214	18,541,167
2025-01-10	14.240	14.490	14.130	14.140	14.124	26,134,607
2025-01-09	13.800	14.350	13.700	14.170	14.154	28,333,866
2025-01-08	13.850	14.150	13.420	13.960	13.944	32,023,764
2025-01-07	13.350	13.840	13.330	13.670	13.654	17,210,442
2025-01-06	13.360	13.560	13.180	13.350	13.335	15,820,211
2025-01-03	13.920	14.080	13.390	13.400	13.385	20,734,837
2025-01-02	14.380	14.460	13.800	13.920	13.904	24,841,126
2024-12-31	14.700	14.930	14.440	14.450	14.433	23,224,760
2024-12-30	14.860	14.870	14.610	14.700	14.683	18,739,044
2024-12-27	14.950	15.070	14.810	14.850	14.833	17,976,808
2024-12-26	14.620	14.990	14.620	14.800	14.783	18,680,380
2024-12-25	15.250	15.250	14.620	14.710	14.693	34,405,787
2024-12-24	15.470	15.480	15.030	15.390	15.372	41,786,031
2024-12-23	15.220	15.890	15.150	15.720	15.702	66,561,483
2024-12-20	15.000	15.130	14.920	15.100	15.083	16,314,618
2024-12-19	15.090	15.100	14.870	15.000	14.983	17,227,504
2024-12-18	15.050	15.270	14.970	15.180	15.162	17,489,701
2024-12-17	15.290	15.360	14.940	14.980	14.963	20,062,700
2024-12-16	15.410	15.510	15.180	15.260	15.242	20,187,288
2024-12-13	15.820	15.840	15.460	15.480	15.462	36,267,503
2024-12-12	15.900	16.280	15.780	15.950	15.932	31,758,616
2024-12-11	15.750	16.250	15.700	15.950	15.932	33,645,060
2024-12-10	16.500	16.560	15.800	15.830	15.812	66,686,923
2024-12-09	16.790	16.790	16.040	16.170	16.151	58,528,494
2024-12-06	16.000	17.000	15.900	16.790	16.771	102,516,132
2024-12-05	15.290	16.160	15.220	16.070	16.051	67,574,996
2024-12-04	15.780	16.100	15.300	15.390	15.372	48,563,366
2024-12-03	15.210	15.620	15.130	15.500	15.482	45,882,778
2024-12-02	15.120	15.290	15.010	15.200	15.182	27,493,009
2024-11-29	14.830	15.190	14.670	15.110	15.093	28,697,587
2024-11-28	14.840	15.250	14.800	14.850	14.833	25,853,626
2024-11-27	14.500	15.000	14.260	14.910	14.893	31,994,254
2024-11-26	14.970	14.990	14.580	14.600	14.583	28,020,389
2024-11-25	15.120	15.430	14.710	15.060	15.043	47,403,393
2024-11-22	15.180	16.580	14.880	15.500	15.482	78,219,526
2024-11-21	15.100	15.220	14.950	15.070	15.053	22,586,172
2024-11-20	14.910	15.180	14.850	15.090	15.073	27,373,968
2024-11-19	14.770	14.880	14.510	14.880	14.863	25,609,593
2024-11-18	15.040	15.180	14.500	14.660	14.643	32,666,710
2024-11-15	15.570	15.760	15.000	15.030	15.013	43,242,973
2024-11-14	16.400	16.400	15.650	15.700	15.682	51,765,198
2024-11-13	16.430	16.690	16.060	16.380	16.361	42,129,048
2024-11-12	17.160	17.200	16.440	16.650	16.631	56,897,380
2024-11-11	17.000	17.190	16.750	17.140	17.120	73,929,304
2024-11-08	16.550	17.350	16.420	16.920	16.900	91,481,449
2024-11-07	16.640	16.720	16.140	16.540	16.521	73,911,017
2024-11-06	17.250	17.390	16.750	16.900	16.880	85,429,758
2024-11-05	16.300	17.100	16.160	17.000	16.980	88,146,561
2024-11-04	16.050	16.660	16.010	16.360	16.341	50,056,134
2024-11-01	16.750	17.190	16.120	16.220	16.201	77,892,832
2024-10-31	16.500	17.250	16.130	16.970	16.950	106,573,824
2024-10-30	16.600	17.700	16.600	16.760	16.741	126,484,487
2024-10-29	17.000	17.830	16.880	16.900	16.880	195,861,051

← NewerPage 8 of 21 · 1,217 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.