NARI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 24.600 | 24.730 | 23.820 | 24.080 | 24.080 | 27,745,190 |
| 2024-07-22 | 24.790 | 25.100 | 24.420 | 24.490 | 24.490 | 27,925,843 |
| 2024-07-19 | 24.650 | 24.870 | 24.120 | 24.800 | 24.800 | 37,259,782 |
| 2024-07-18 | 24.210 | 25.040 | 24.080 | 24.720 | 24.720 | 33,599,084 |
| 2024-07-17 | 24.230 | 24.280 | 23.720 | 24.210 | 24.210 | 22,828,834 |
| 2024-07-16 | 24.160 | 24.370 | 23.810 | 24.230 | 24.230 | 22,602,444 |
| 2024-07-15 | 24.330 | 24.440 | 23.900 | 24.150 | 24.150 | 23,673,495 |
| 2024-07-12 | 24.600 | 24.600 | 24.120 | 24.350 | 24.350 | 25,651,286 |
| 2024-07-11 | 24.640 | 24.790 | 24.300 | 24.540 | 24.540 | 24,418,671 |
| 2024-07-10 | 25.170 | 25.450 | 24.480 | 24.690 | 24.690 | 29,001,772 |
| 2024-07-09 | 24.730 | 25.280 | 24.500 | 25.200 | 25.200 | 29,455,803 |
| 2024-07-08 | 24.630 | 25.120 | 24.600 | 24.790 | 24.790 | 27,935,394 |
| 2024-07-05 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 0 |
| 2024-07-04 | 24.450 | 25.100 | 24.360 | 24.700 | 24.700 | 23,921,012 |
| 2024-07-03 | 24.310 | 24.440 | 24.150 | 24.340 | 24.340 | 13,134,352 |
| 2024-07-02 | 24.670 | 24.790 | 24.110 | 24.420 | 24.420 | 24,844,385 |
| 2024-07-01 | 24.930 | 25.020 | 24.550 | 24.850 | 24.850 | 21,441,416 |
| 2024-06-28 | 24.210 | 25.200 | 24.150 | 24.960 | 24.960 | 41,381,508 |
| 2024-06-27 | 24.320 | 24.360 | 24.050 | 24.210 | 24.210 | 20,846,033 |
| 2024-06-26 | 24.280 | 24.470 | 24.000 | 24.360 | 24.360 | 19,420,021 |
| 2024-06-25 | 24.780 | 24.880 | 24.120 | 24.330 | 24.330 | 31,585,377 |
| 2024-06-24 | 24.500 | 25.100 | 24.410 | 24.790 | 24.790 | 36,108,937 |
| 2024-06-21 | 24.680 | 24.780 | 24.200 | 24.570 | 24.570 | 29,183,560 |
| 2024-06-20 | 24.540 | 24.760 | 24.300 | 24.530 | 24.530 | 24,592,587 |
| 2024-06-19 | 24.800 | 25.050 | 24.390 | 24.520 | 24.520 | 25,170,511 |
| 2024-06-18 | 24.650 | 24.920 | 24.360 | 24.800 | 24.800 | 30,518,163 |
| 2024-06-17 | 23.890 | 24.970 | 23.810 | 24.700 | 24.700 | 64,599,176 |
| 2024-06-14 | 23.700 | 24.230 | 23.420 | 23.900 | 23.900 | 41,701,110 |
| 2024-06-13 | 23.690 | 24.330 | 23.600 | 24.140 | 24.140 | 39,248,372 |
| 2024-06-12 | 23.710 | 23.880 | 23.430 | 23.600 | 23.600 | 25,033,303 |
| 2024-06-11 | 23.600 | 23.950 | 23.550 | 23.660 | 23.660 | 23,224,933 |
| 2024-06-07 | 24.000 | 24.150 | 23.600 | 23.770 | 23.770 | 27,531,870 |
| 2024-06-06 | 23.700 | 24.450 | 23.700 | 23.950 | 23.950 | 33,721,139 |
| 2024-06-05 | 24.080 | 24.500 | 23.730 | 23.810 | 23.810 | 47,818,313 |
| 2024-06-04 | 22.830 | 24.160 | 22.770 | 24.080 | 24.080 | 66,963,742 |
| 2024-06-03 | 22.400 | 23.050 | 22.280 | 22.890 | 22.890 | 35,147,189 |
| 2024-05-31 | 23.160 | 23.210 | 22.510 | 22.510 | 22.510 | 47,232,503 |
| 2024-05-30 | 23.000 | 23.500 | 23.000 | 23.140 | 23.140 | 41,924,443 |
| 2024-05-29 | 22.900 | 23.220 | 22.710 | 22.910 | 22.910 | 27,907,355 |
| 2024-05-28 | 22.960 | 23.230 | 22.900 | 23.000 | 23.000 | 35,064,920 |
| 2024-05-27 | 22.260 | 23.120 | 22.250 | 23.000 | 23.000 | 64,724,092 |
| 2024-05-24 | 22.200 | 22.680 | 22.150 | 22.240 | 22.240 | 40,391,248 |
| 2024-05-23 | 22.450 | 22.450 | 22.150 | 22.240 | 22.240 | 24,408,130 |
| 2024-05-22 | 22.490 | 22.600 | 22.350 | 22.460 | 22.460 | 28,459,946 |
| 2024-05-21 | 22.720 | 22.800 | 22.440 | 22.510 | 22.510 | 34,750,783 |
| 2024-05-20 | 23.080 | 23.170 | 22.700 | 22.800 | 22.800 | 55,638,283 |
| 2024-05-17 | 23.000 | 23.150 | 22.870 | 23.080 | 23.080 | 26,335,274 |
| 2024-05-16 | 23.380 | 23.500 | 22.980 | 23.010 | 23.010 | 49,555,137 |
| 2024-05-15 | 24.140 | 24.400 | 23.520 | 23.550 | 23.550 | 30,570,449 |
| 2024-05-14 | 24.220 | 24.470 | 23.850 | 24.150 | 24.150 | 48,193,811 |
| 2024-05-13 | 23.420 | 24.350 | 23.250 | 24.220 | 24.220 | 76,983,667 |
| 2024-05-10 | 23.270 | 23.610 | 22.980 | 23.410 | 23.410 | 47,501,804 |
| 2024-05-09 | 22.940 | 23.500 | 22.940 | 23.270 | 23.270 | 39,709,678 |
| 2024-05-08 | 22.950 | 23.240 | 22.870 | 22.950 | 22.950 | 34,769,573 |
| 2024-05-07 | 23.140 | 23.490 | 22.970 | 23.230 | 23.230 | 40,712,512 |
| 2024-05-06 | 24.010 | 24.050 | 22.930 | 23.140 | 23.140 | 87,235,636 |
| 2024-04-30 | 23.650 | 23.800 | 22.900 | 23.540 | 23.540 | 56,449,843 |
| 2024-04-29 | 24.000 | 24.250 | 23.550 | 23.650 | 23.650 | 53,012,375 |
| 2024-04-26 | 25.300 | 25.370 | 24.020 | 24.100 | 24.100 | 54,504,276 |
| 2024-04-25 | 25.550 | 25.730 | 25.110 | 25.180 | 25.180 | 18,976,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.4680 CNY |
| 2022-06-22 | 0.4920 CNY |
| 2021-06-23 | 0.5040 CNY |
| 2020-07-09 | 0.2900 CNY |
| 2019-07-23 | 0.3700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.