NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.620	23.950	23.530	23.920	23.920	19,328,637
2023-07-25	24.060	24.070	23.500	23.780	23.780	19,499,179
2023-07-24	23.890	23.980	23.720	23.830	23.830	11,873,469
2023-07-21	24.150	24.320	23.900	24.060	24.060	13,032,289
2023-07-20	24.600	24.850	24.140	24.230	24.230	18,775,151
2023-07-19	24.460	24.840	24.320	24.600	24.600	22,336,667
2023-07-18	24.280	24.470	24.200	24.460	24.460	23,109,738
2023-07-17	23.640	24.370	23.450	24.340	24.340	21,763,404
2023-07-14	24.100	24.410	23.600	23.630	23.630	18,202,612
2023-07-13	23.860	24.250	23.800	24.180	24.180	23,809,536
2023-07-12	23.800	24.100	23.660	23.870	23.870	20,419,566
2023-07-11	23.350	23.630	23.320	23.500	23.500	10,351,699
2023-07-10	23.560	23.820	23.220	23.560	23.560	13,486,868
2023-07-07	23.630	23.910	23.340	23.500	23.500	16,863,473
2023-07-06	23.920	24.090	23.400	23.450	23.450	12,186,338
2023-07-05	23.670	24.250	23.650	23.750	23.750	23,807,526
2023-07-04	23.090	23.590	23.080	23.430	23.430	16,170,517
2023-07-03	23.150	23.520	23.060	23.090	23.090	12,215,316
2023-06-30	23.290	23.450	23.100	23.100	23.100	12,649,062
2023-06-29	22.930	23.390	22.820	23.290	23.290	15,421,343
2023-06-28	22.670	22.980	22.500	22.960	22.960	13,223,428
2023-06-27	22.780	22.970	22.400	22.670	22.670	15,011,645
2023-06-26	23.210	23.210	22.340	22.670	22.670	20,132,154
2023-06-21	22.980	23.170	22.750	22.790	22.790	15,646,594
2023-06-20	28.190	28.380	27.860	27.970	22.918	12,732,585
2023-06-19	27.800	28.500	27.700	28.050	22.984	27,686,343
2023-06-16	27.500	27.930	27.410	27.840	22.812	20,133,219
2023-06-15	26.610	27.480	26.440	27.420	22.468	27,159,908
2023-06-14	26.610	26.750	26.360	26.370	21.607	15,144,987
2023-06-13	26.460	26.700	26.000	26.610	21.804	13,120,189
2023-06-12	26.680	26.850	26.410	26.450	21.673	11,727,186
2023-06-09	26.310	26.770	26.050	26.680	21.861	19,727,005
2023-06-08	26.440	26.500	26.070	26.310	21.558	16,407,132
2023-06-07	26.720	26.870	26.300	26.440	21.665	14,912,565
2023-06-06	26.750	27.050	26.710	26.780	21.943	14,388,144
2023-06-05	26.980	27.070	26.610	26.750	21.919	10,558,777
2023-06-02	27.040	27.330	26.760	26.820	21.976	15,842,960
2023-06-01	27.390	27.710	26.930	26.980	22.107	20,183,523
2023-05-31	27.740	27.770	27.140	27.440	22.484	16,812,457
2023-05-30	26.850	27.710	26.850	27.520	22.550	21,579,176
2023-05-29	26.790	27.050	26.680	26.860	22.009	12,364,064
2023-05-26	26.830	26.900	26.540	26.840	21.993	7,818,849
2023-05-25	26.810	27.250	26.600	26.900	22.042	14,245,290
2023-05-24	27.180	27.290	26.890	26.980	22.107	17,329,177
2023-05-23	27.980	27.980	27.030	27.050	22.165	21,598,806
2023-05-22	27.890	28.250	27.630	27.820	22.795	19,587,528
2023-05-19	28.000	28.280	27.660	27.910	22.869	18,551,768
2023-05-18	27.900	28.150	27.660	27.820	22.795	18,756,434
2023-05-17	27.900	28.150	27.560	27.880	22.845	19,505,382
2023-05-16	27.600	28.180	27.500	27.880	22.845	32,454,882
2023-05-15	27.240	27.630	26.990	27.410	22.460	20,057,690
2023-05-12	27.040	27.300	26.860	26.960	22.091	10,799,157
2023-05-11	27.040	27.290	26.810	27.160	22.255	19,534,710
2023-05-10	26.200	27.540	26.180	27.000	22.124	35,336,108
2023-05-09	26.150	26.450	25.710	26.260	21.517	20,350,201
2023-05-08	26.080	26.680	26.080	26.270	21.525	20,198,276
2023-05-05	26.400	26.450	25.980	26.070	21.362	12,194,550
2023-05-04	26.120	26.580	25.980	26.480	21.698	19,166,860
2023-04-28	25.970	26.290	25.620	26.120	21.403	18,093,646
2023-04-27	25.580	25.710	25.220	25.520	20.911	17,017,306

← NewerPage 14 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.