NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.080	21.260	20.860	21.020	21.020	31,233,287
2024-01-18	20.800	21.390	20.410	21.190	21.190	37,757,692
2024-01-17	21.180	21.240	20.790	20.790	20.790	22,696,420
2024-01-16	21.220	21.350	20.820	21.190	21.190	21,713,424
2024-01-15	20.810	21.360	20.810	21.130	21.130	16,008,800
2024-01-12	20.940	21.160	20.610	20.970	20.970	23,684,409
2024-01-11	21.550	21.690	21.060	21.100	21.100	19,867,388
2024-01-10	21.770	21.960	21.550	21.630	21.630	14,152,249
2024-01-09	22.100	22.100	21.620	21.830	21.830	18,348,858
2024-01-08	22.420	22.420	21.910	21.920	21.920	18,938,484
2024-01-05	22.290	22.520	22.020	22.190	22.190	18,225,288
2024-01-04	22.590	22.600	22.110	22.380	22.380	22,272,368
2024-01-03	22.100	22.460	22.010	22.400	22.400	16,604,748
2024-01-02	22.220	22.320	21.990	22.100	22.100	16,461,818
2023-12-29	22.000	22.340	21.880	22.320	22.320	25,305,967
2023-12-28	21.650	21.960	21.550	21.880	21.880	17,767,488
2023-12-27	21.510	21.700	21.270	21.650	21.650	14,231,151
2023-12-26	21.550	21.580	21.280	21.450	21.450	7,397,009
2023-12-25	21.650	21.760	21.400	21.550	21.550	9,438,690
2023-12-22	21.310	21.660	21.080	21.590	21.590	17,868,949
2023-12-21	20.960	21.380	20.910	21.320	21.320	15,467,705
2023-12-20	20.980	21.330	20.980	21.020	21.020	10,987,861
2023-12-19	20.820	21.280	20.720	21.140	21.140	15,324,768
2023-12-18	20.680	21.050	20.450	20.840	20.840	17,324,346
2023-12-15	21.200	21.350	20.650	20.650	20.650	22,381,994
2023-12-14	20.880	21.300	20.850	21.100	21.100	16,399,693
2023-12-13	21.200	21.220	20.880	20.880	20.880	12,971,929
2023-12-12	21.220	21.280	21.000	21.210	21.210	11,457,429
2023-12-11	20.200	21.370	20.080	21.320	21.320	21,046,813
2023-12-08	21.310	21.450	21.140	21.260	21.260	18,910,088
2023-12-07	21.390	21.460	21.200	21.310	21.310	15,126,825
2023-12-06	21.550	21.700	21.410	21.410	21.410	13,638,382
2023-12-05	22.110	22.110	21.600	21.600	21.600	14,837,532
2023-12-04	21.980	22.170	21.900	21.990	21.990	13,287,020
2023-12-01	22.010	22.020	21.550	21.980	21.980	22,145,409
2023-11-30	21.970	22.290	21.880	22.010	22.010	14,546,772
2023-11-29	22.070	22.070	21.790	21.900	21.900	10,620,972
2023-11-28	22.140	22.140	21.880	22.010	22.010	11,186,030
2023-11-27	22.010	22.140	21.850	22.100	22.100	11,560,351
2023-11-24	22.200	22.240	22.040	22.060	22.060	7,490,477
2023-11-23	22.030	22.280	22.030	22.240	22.240	10,169,017
2023-11-22	22.100	22.340	22.060	22.060	22.060	8,870,296
2023-11-21	22.630	22.630	22.210	22.220	22.220	17,427,774
2023-11-20	22.300	22.580	22.190	22.460	22.460	11,938,021
2023-11-17	22.050	22.290	22.010	22.200	22.200	14,890,837
2023-11-16	22.370	22.480	22.020	22.210	22.210	21,627,281
2023-11-15	22.150	22.650	22.060	22.430	22.430	22,606,132
2023-11-14	22.430	22.560	21.930	22.010	22.010	16,438,644
2023-11-13	22.590	22.710	22.250	22.320	22.320	13,466,301
2023-11-10	22.520	22.720	22.490	22.520	22.520	8,225,276
2023-11-09	22.650	22.710	22.420	22.670	22.670	9,282,095
2023-11-08	22.610	22.730	22.450	22.510	22.510	9,192,152
2023-11-07	22.620	22.720	22.460	22.620	22.620	8,721,977
2023-11-06	22.620	23.000	22.580	22.660	22.660	17,094,062
2023-11-03	22.650	22.820	22.520	22.580	22.580	10,773,249
2023-11-02	22.850	22.940	22.610	22.670	22.670	8,730,197
2023-11-01	22.430	22.780	22.200	22.660	22.660	17,181,699
2023-10-31	22.500	22.660	22.300	22.550	22.550	11,819,885
2023-10-30	22.420	22.710	22.330	22.500	22.500	10,655,325
2023-10-27	21.950	22.630	21.950	22.540	22.540	13,728,195

← NewerPage 12 of 21 · 1,212 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.