NARI Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	25.580	25.900	25.470	25.780	25.780	19,361,846
2024-04-23	25.600	25.800	25.120	25.470	25.470	22,786,434
2024-04-22	25.680	25.930	25.450	25.580	25.580	18,513,153
2024-04-19	25.800	26.040	25.330	25.510	25.510	24,712,642
2024-04-18	25.500	26.300	25.420	26.050	26.050	36,956,470
2024-04-17	24.770	25.700	24.680	25.550	25.550	30,488,382
2024-04-16	24.910	25.360	24.760	25.030	25.030	26,575,417
2024-04-15	24.460	25.460	24.460	25.100	25.100	33,648,955
2024-04-12	24.400	25.050	24.380	24.700	24.700	29,183,912
2024-04-11	23.450	24.620	23.390	24.510	24.510	32,581,167
2024-04-10	23.700	23.790	23.420	23.480	23.480	12,868,477
2024-04-09	23.970	24.030	23.540	23.670	23.670	14,554,320
2024-04-08	23.630	24.380	23.600	23.870	23.870	26,117,141
2024-04-03	24.120	24.250	23.600	23.620	23.620	23,848,524
2024-04-02	24.390	24.460	24.070	24.260	24.260	26,185,530
2024-04-01	24.360	24.920	24.270	24.430	24.430	18,680,115
2024-03-29	24.110	24.450	24.050	24.340	24.340	5,068,740
2024-03-28	24.080	24.450	23.900	24.110	24.110	19,474,482
2024-03-27	24.380	24.480	24.080	24.080	24.080	20,520,987
2024-03-26	24.430	24.800	24.300	24.360	24.360	16,870,983
2024-03-25	24.670	24.760	24.450	24.560	24.560	16,139,254
2024-03-22	24.660	24.670	24.260	24.510	24.510	24,159,291
2024-03-21	24.800	24.900	24.510	24.600	24.600	18,583,650
2024-03-20	24.470	24.680	24.200	24.590	24.590	20,055,686
2024-03-19	24.600	24.650	24.280	24.330	24.330	16,921,073
2024-03-18	24.170	24.650	24.000	24.580	24.580	24,930,558
2024-03-15	24.200	24.370	23.760	24.100	24.100	28,718,455
2024-03-14	24.610	24.610	24.200	24.320	24.320	26,987,483
2024-03-13	24.300	24.910	24.240	24.540	24.540	25,722,781
2024-03-12	25.210	25.240	24.630	24.660	24.660	25,055,950
2024-03-11	24.850	25.330	24.770	25.020	25.020	26,216,725
2024-03-08	24.670	25.040	24.490	24.850	24.850	31,532,701
2024-03-07	25.010	25.130	24.770	24.890	24.890	24,403,436
2024-03-06	24.530	25.470	24.530	25.010	25.010	39,481,960
2024-03-05	23.700	24.680	23.660	24.530	24.530	36,405,649
2024-03-04	23.300	24.100	23.290	23.860	23.860	26,195,727
2024-03-01	23.030	23.400	22.930	23.300	23.300	17,136,416
2024-02-29	22.760	23.220	22.740	23.180	23.180	19,352,131
2024-02-28	23.000	23.050	22.620	22.780	22.780	20,668,842
2024-02-27	22.680	22.950	22.600	22.910	22.910	12,302,672
2024-02-26	22.720	23.140	22.630	22.750	22.750	17,878,872
2024-02-23	22.520	22.790	22.130	22.720	22.720	28,060,077
2024-02-22	22.420	22.850	22.350	22.760	22.760	16,230,743
2024-02-21	22.540	22.950	22.540	22.560	22.560	26,169,995
2024-02-20	22.700	22.940	22.530	22.890	22.890	13,293,062
2024-02-19	22.800	22.830	22.370	22.690	22.690	25,490,556
2024-02-08	22.340	22.950	22.260	22.470	22.470	34,146,655
2024-02-07	22.210	22.450	21.950	22.450	22.450	37,109,660
2024-02-06	20.950	22.220	20.920	22.140	22.140	35,899,489
2024-02-05	20.660	21.420	20.370	21.150	21.150	30,030,593
2024-02-02	20.880	21.010	20.200	20.600	20.600	23,799,870
2024-02-01	20.900	21.340	20.830	20.880	20.880	25,127,533
2024-01-31	21.200	21.340	20.860	21.010	21.010	25,671,749
2024-01-30	21.300	21.550	20.920	20.950	20.950	25,162,136
2024-01-29	21.190	21.550	21.120	21.390	21.390	23,723,315
2024-01-26	21.190	21.300	20.910	21.160	21.160	22,494,135
2024-01-25	20.700	21.290	20.550	21.240	21.240	26,942,518
2024-01-24	20.740	20.740	20.240	20.660	20.660	25,308,362
2024-01-23	20.660	20.990	20.350	20.550	20.550	28,078,895
2024-01-22	20.940	21.220	20.610	20.870	20.870	30,191,319

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.