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
2026-10-21	14.550	14.760	14.350	14.390	14.390	39,115,457
2026-10-20	14.840	14.850	14.500	14.700	14.700	52,448,545
2026-10-19	14.500	15.170	14.360	15.170	15.170	71,433,089
2026-10-16	14.000	14.750	14.000	14.480	14.480	64,819,214
2026-10-15	13.850	14.240	13.800	13.890	13.890	27,782,383
2026-10-14	14.150	14.280	13.960	14.120	14.120	22,973,355
2026-10-13	13.630	14.330	13.560	14.260	14.260	38,776,309
2026-10-12	14.090	14.220	13.810	13.830	13.830	22,738,889
2026-10-09	14.050	14.190	13.700	14.160	14.160	31,411,797
2026-10-08	14.300	14.580	14.000	14.130	14.130	30,279,814
2026-09-30	14.500	14.540	14.240	14.300	14.300	24,324,400
2026-09-29	14.410	14.480	14.260	14.400	14.400	19,478,977
2026-09-28	14.780	14.790	14.330	14.460	14.460	28,808,500
2026-09-24	14.940	15.060	14.700	14.790	14.790	33,339,969
2026-09-23	15.250	15.400	14.980	15.010	15.010	41,699,090
2026-09-22	15.630	15.750	15.300	15.320	15.320	47,072,375
2026-09-21	15.440	15.800	15.400	15.680	15.680	54,705,461
2026-09-18	15.310	15.470	15.150	15.390	15.390	42,149,078
2026-09-17	15.400	15.510	15.040	15.150	15.150	46,870,512
2026-09-16	15.310	15.590	15.170	15.430	15.430	51,861,621
2026-09-15	15.880	15.890	15.310	15.350	15.350	66,788,617
2026-09-14	16.210	16.480	15.310	15.800	15.800	87,802,219
2026-09-11	15.990	16.880	15.830	16.210	16.210	103,329,719
2026-09-10	16.290	16.950	16.120	16.140	16.140	95,332,719
2026-09-09	15.790	17.000	15.690	16.630	16.630	112,796,547
2026-09-08	15.500	16.440	15.290	16.060	16.060	93,542,680
2026-09-07	15.700	15.830	15.340	15.690	15.690	81,112,656
2026-09-04	15.310	15.940	15.240	15.800	15.800	108,001,820
2026-09-03	15.250	15.790	14.850	15.300	15.300	102,609,984
2026-09-02	14.500	15.660	14.450	15.620	15.620	136,046,297
2026-09-01	14.420	14.750	14.320	14.640	14.640	41,076,285
2026-08-31	14.320	14.420	14.160	14.400	14.400	23,972,377
2026-08-28	14.350	14.540	14.280	14.430	14.430	23,247,705
2026-08-27	14.040	14.370	13.980	14.370	14.370	29,942,420
2026-08-26	14.080	14.200	13.960	14.080	14.080	22,745,301
2026-08-25	13.740	14.110	13.730	14.090	14.090	28,411,301
2026-08-24	14.130	14.180	13.730	13.920	13.920	27,140,668
2026-08-21	14.100	14.220	13.880	14.190	14.190	22,787,129
2026-08-20	14.420	14.490	14.130	14.210	14.210	26,543,365
2026-08-19	14.960	14.960	14.280	14.290	14.290	42,510,430
2026-08-18	15.160	15.250	14.910	15.040	15.040	32,058,008
2026-08-17	14.700	15.200	14.700	15.160	15.160	53,636,809
2026-08-14	14.630	14.810	14.510	14.690	14.690	24,413,137
2026-08-13	14.970	14.980	14.650	14.660	14.660	34,707,871
2026-08-12	14.900	14.960	14.750	14.900	14.900	28,690,748
2026-08-11	14.880	14.970	14.710	14.780	14.780	35,095,293
2026-08-10	14.790	15.050	14.620	15.010	15.010	50,544,316
2026-08-07	14.530	14.760	14.470	14.760	14.760	40,059,125
2026-08-06	14.800	14.830	14.370	14.570	14.570	51,120,703
2026-08-05	14.420	14.870	14.390	14.800	14.800	51,546,465
2026-08-04	14.340	14.550	14.260	14.460	14.460	41,108,176
2026-08-03	14.300	14.380	14.100	14.330	14.330	39,055,863
2026-07-31	14.130	14.450	14.080	14.390	14.390	58,883,359
2026-07-30	13.910	14.180	13.880	14.000	14.000	47,775,039
2026-07-29	13.720	14.050	13.530	14.030	14.030	50,583,711
2026-07-28	14.020	14.130	13.710	13.770	13.770	52,190,215
2026-07-27	13.780	14.490	13.510	14.300	14.300	69,765,688
2026-07-24	13.900	14.620	13.850	14.170	14.170	88,010,969
2026-07-23	13.400	14.060	13.310	14.060	14.060	67,301,633
2026-07-22	13.730	13.770	13.360	13.440	13.440	44,537,840

Page 1 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.