NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.650	22.150	21.560	22.090	22.090	17,477,011
2023-10-25	21.860	22.180	21.500	21.690	21.690	18,048,247
2023-10-24	21.290	21.650	21.000	21.580	21.580	19,390,842
2023-10-23	22.050	22.050	21.500	21.660	21.660	13,688,456
2023-10-20	22.400	22.480	21.980	22.100	22.100	13,088,621
2023-10-19	22.260	22.600	22.200	22.430	22.430	20,296,054
2023-10-18	22.000	22.350	21.960	22.330	22.330	15,770,341
2023-10-17	21.900	22.200	21.700	22.140	22.140	9,929,855
2023-10-16	22.110	22.180	21.670	21.780	21.780	13,418,675
2023-10-13	22.350	22.440	22.030	22.130	22.130	11,501,593
2023-10-12	22.650	22.670	22.350	22.600	22.600	10,610,238
2023-10-11	22.580	22.790	22.320	22.330	22.330	18,658,202
2023-10-10	22.560	22.560	22.200	22.380	22.380	10,701,579
2023-10-09	22.190	22.580	22.070	22.290	22.290	14,883,827
2023-09-28	22.220	22.260	22.060	22.190	22.190	11,915,161
2023-09-27	22.120	22.570	21.910	22.040	22.040	19,988,761
2023-09-26	22.760	22.930	22.420	22.460	22.460	10,195,962
2023-09-25	22.950	22.950	22.580	22.710	22.710	12,719,771
2023-09-22	22.220	22.780	22.050	22.780	22.780	23,928,696
2023-09-21	22.080	22.370	22.030	22.030	22.030	16,338,935
2023-09-20	22.690	22.690	22.190	22.220	22.220	13,419,739
2023-09-19	22.550	22.650	22.330	22.630	22.630	11,893,884
2023-09-18	22.740	22.800	22.460	22.550	22.550	21,068,882
2023-09-15	22.950	23.050	22.370	23.050	23.050	36,628,060
2023-09-14	22.780	23.100	22.740	22.950	22.950	12,429,879
2023-09-13	23.210	23.210	22.670	22.760	22.760	12,790,121
2023-09-12	23.070	23.260	23.020	23.200	23.200	9,148,525
2023-09-11	22.890	23.330	22.890	23.160	23.160	13,608,050
2023-09-08	23.100	23.200	22.870	23.000	23.000	6,901,630
2023-09-07	23.320	23.420	22.960	23.010	23.010	12,141,870
2023-09-06	23.360	23.530	23.270	23.370	23.370	7,244,428
2023-09-05	23.570	23.660	23.400	23.510	23.510	10,607,300
2023-09-04	23.390	23.600	23.320	23.570	23.570	14,633,344
2023-09-01	23.700	23.790	23.120	23.240	23.240	10,732,515
2023-08-31	23.670	23.980	23.500	23.820	23.820	16,783,645
2023-08-30	23.500	23.800	23.410	23.660	23.660	13,475,615
2023-08-29	22.750	23.520	22.750	23.400	23.400	18,611,223
2023-08-28	23.380	23.510	22.720	22.870	22.870	19,182,091
2023-08-25	22.520	22.790	22.480	22.580	22.580	12,416,143
2023-08-24	22.600	22.880	22.510	22.700	22.700	9,613,970
2023-08-23	23.160	23.320	22.570	22.640	22.640	13,757,886
2023-08-22	22.850	23.330	22.850	23.110	23.110	17,007,849
2023-08-21	23.010	23.240	22.800	22.800	22.800	12,624,820
2023-08-18	23.290	23.390	23.010	23.010	23.010	7,816,945
2023-08-17	23.250	23.440	23.010	23.180	23.180	11,268,920
2023-08-16	23.580	23.670	23.200	23.430	23.430	9,433,896
2023-08-15	23.410	23.860	23.350	23.570	23.570	11,803,875
2023-08-14	23.510	23.710	23.240	23.400	23.400	9,942,285
2023-08-11	24.220	24.340	23.590	23.590	23.590	14,122,155
2023-08-10	24.200	24.470	24.160	24.390	24.390	10,204,579
2023-08-09	24.460	24.460	24.000	24.160	24.160	14,822,753
2023-08-08	24.200	24.670	24.080	24.400	24.400	16,535,656
2023-08-07	23.800	24.300	23.750	24.300	24.300	17,312,214
2023-08-04	23.880	24.010	23.650	23.820	23.820	12,791,474
2023-08-03	23.470	23.850	23.400	23.840	23.840	16,039,494
2023-08-02	23.920	24.120	23.230	23.520	23.520	21,513,734
2023-08-01	24.280	24.420	23.550	23.990	23.990	23,713,934
2023-07-31	24.150	24.410	23.910	24.320	24.320	20,570,476
2023-07-28	23.690	23.990	23.420	23.990	23.990	17,749,871
2023-07-27	23.950	24.270	23.640	23.700	23.700	14,001,930

← NewerPage 13 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.