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
2024-10-28	15.320	16.820	15.220	16.820	16.801	138,516,373
2024-10-25	15.200	15.550	15.200	15.290	15.272	41,290,681
2024-10-24	15.600	15.660	15.200	15.290	15.272	50,721,066
2024-10-23	15.230	16.240	15.200	15.770	15.752	96,546,367
2024-10-22	15.500	15.500	15.120	15.270	15.252	51,806,815
2024-10-21	15.380	15.800	15.220	15.640	15.622	85,541,161
2024-10-18	14.560	15.320	14.400	15.060	15.043	70,305,413
2024-10-17	14.980	15.240	14.720	14.750	14.733	58,130,893
2024-10-16	15.560	15.560	14.900	15.170	15.152	83,765,543
2024-10-15	14.520	16.120	14.500	15.940	15.922	122,670,966
2024-10-14	14.600	15.120	14.500	14.990	14.973	76,465,465
2024-10-11	15.000	15.000	13.890	14.150	14.134	50,355,736
2024-10-10	14.910	15.800	14.700	15.080	15.063	57,244,080
2024-10-09	16.120	16.120	14.950	14.980	14.963	74,540,934
2024-10-08	16.190	16.190	15.160	16.190	16.171	107,828,785
2024-09-30	14.300	14.740	13.800	14.720	14.703	82,103,498
2024-09-27	12.900	13.660	12.880	13.440	13.424	55,527,206
2024-09-26	12.310	12.740	12.290	12.720	12.705	39,212,262
2024-09-25	12.360	12.990	12.360	12.450	12.436	50,387,574
2024-09-24	12.120	12.380	12.020	12.310	12.296	38,130,331
2024-09-23	11.750	12.240	11.750	12.170	12.156	38,963,872
2024-09-20	11.750	11.830	11.600	11.710	11.696	15,853,103
2024-09-19	11.840	11.880	11.520	11.850	11.836	27,565,053
2024-09-18	11.430	12.110	11.380	11.850	11.836	33,685,598
2024-09-13	11.420	11.700	11.360	11.450	11.437	20,562,916
2024-09-12	11.370	11.570	11.350	11.360	11.347	9,693,354
2024-09-11	11.460	11.510	11.280	11.370	11.357	12,115,374
2024-09-10	11.570	11.630	11.280	11.520	11.507	10,667,778
2024-09-09	11.440	11.640	11.380	11.560	11.547	9,289,205
2024-09-06	11.790	11.840	11.480	11.500	11.487	11,922,448
2024-09-05	11.730	11.830	11.680	11.790	11.776	12,956,702
2024-09-04	11.670	11.780	11.610	11.700	11.687	11,666,811
2024-09-03	11.450	11.770	11.450	11.740	11.726	16,944,928
2024-09-02	11.600	11.710	11.430	11.470	11.457	13,578,010
2024-08-30	11.470	11.790	11.360	11.650	11.637	22,313,011
2024-08-29	11.240	11.540	11.180	11.450	11.437	15,088,602
2024-08-28	11.210	11.420	11.140	11.330	11.317	11,161,353
2024-08-27	11.590	11.590	11.200	11.230	11.217	15,447,451
2024-08-26	11.560	11.640	11.420	11.620	11.607	12,508,272
2024-08-23	11.790	11.810	11.560	11.570	11.557	15,034,369
2024-08-22	12.010	12.040	11.740	11.760	11.746	15,422,997
2024-08-21	12.040	12.110	11.950	12.010	11.996	11,911,639
2024-08-20	12.370	12.370	12.060	12.110	12.096	17,051,244
2024-08-19	12.350	12.490	12.280	12.400	12.386	13,735,851
2024-08-16	12.710	12.800	12.350	12.370	12.356	22,884,978
2024-08-15	12.600	12.720	12.400	12.590	12.575	21,088,151
2024-08-14	12.630	12.750	12.510	12.640	12.625	13,324,798
2024-08-13	12.560	12.880	12.510	12.740	12.725	22,935,502
2024-08-12	12.780	12.790	12.460	12.540	12.526	19,550,499
2024-08-09	13.020	13.090	12.760	12.780	12.765	17,555,197
2024-08-08	13.260	13.260	12.860	12.950	12.935	23,525,781
2024-08-07	13.260	13.490	13.220	13.310	13.295	25,970,667
2024-08-06	13.060	13.560	12.930	13.390	13.375	35,067,943
2024-08-05	13.350	13.610	12.930	12.930	12.915	27,431,272
2024-08-02	13.340	13.750	13.310	13.370	13.355	30,878,250
2024-08-01	13.490	13.730	13.440	13.450	13.434	31,173,744
2024-07-31	13.200	13.550	13.060	13.540	13.524	29,935,585
2024-07-30	13.260	13.320	13.040	13.210	13.195	19,197,647
2024-07-29	13.290	13.440	13.190	13.300	13.285	24,218,727
2024-07-26	12.680	13.350	12.680	13.290	13.275	36,143,543

← NewerPage 9 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.