NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	25.600	25.970	25.490	25.600	20.976	14,393,414
2023-04-25	26.050	26.150	25.100	25.390	20.804	25,058,114
2023-04-24	26.000	26.290	25.840	26.050	21.345	14,007,768
2023-04-21	26.650	26.800	25.990	26.080	21.370	19,594,041
2023-04-20	26.830	26.910	26.500	26.650	21.837	16,394,468
2023-04-19	27.200	27.250	26.710	26.820	21.976	18,078,124
2023-04-18	26.760	27.600	26.760	27.190	22.279	30,018,285
2023-04-17	26.780	27.090	26.580	26.690	21.870	19,977,823
2023-04-14	27.000	27.080	26.580	26.850	22.001	19,909,437
2023-04-13	26.700	27.040	26.480	26.930	22.066	23,743,130
2023-04-12	27.000	27.140	26.600	26.700	21.878	16,127,908
2023-04-11	26.840	27.040	26.420	26.860	22.009	17,668,446
2023-04-10	27.000	27.280	26.660	27.080	22.189	17,735,929
2023-04-07	26.660	27.170	26.510	27.170	22.263	13,085,815
2023-04-06	26.800	26.880	26.460	26.660	21.845	14,793,410
2023-04-04	27.160	27.170	26.400	26.900	22.042	21,303,402
2023-04-03	27.300	27.300	26.950	27.110	22.214	15,533,673
2023-03-31	27.410	27.550	26.920	27.110	22.214	18,673,544
2023-03-30	27.280	27.580	27.150	27.550	22.574	15,084,457
2023-03-29	27.840	28.020	27.360	27.380	22.435	16,288,906
2023-03-28	27.790	28.290	27.530	27.660	22.664	35,067,937
2023-03-27	27.310	27.930	27.100	27.620	22.632	30,448,767
2023-03-24	27.100	27.770	26.780	27.580	22.599	35,083,068
2023-03-23	27.000	27.160	26.700	26.970	22.099	19,294,713
2023-03-22	27.400	27.450	26.930	27.120	22.222	16,800,778
2023-03-21	27.620	27.660	27.160	27.310	22.378	21,491,487
2023-03-20	27.340	27.630	27.120	27.460	22.500	31,741,572
2023-03-17	26.160	27.460	26.120	27.360	22.419	57,612,664
2023-03-16	26.500	26.710	25.810	25.910	21.230	23,705,066
2023-03-15	26.430	26.910	26.310	26.610	21.804	17,768,446
2023-03-14	26.600	26.700	26.030	26.250	21.509	20,840,404
2023-03-13	26.000	26.800	25.880	26.700	21.878	23,981,085
2023-03-10	26.130	26.320	25.960	26.060	21.353	15,980,781
2023-03-09	26.590	26.590	26.110	26.140	21.419	13,106,635
2023-03-08	26.400	26.690	26.200	26.460	21.681	15,960,076
2023-03-07	26.890	27.030	26.460	26.560	21.763	21,898,780
2023-03-06	26.670	26.950	26.220	26.880	22.025	34,045,318
2023-03-03	26.450	26.910	26.260	26.650	21.837	30,864,160
2023-03-02	26.200	26.500	26.190	26.360	21.599	15,966,338
2023-03-01	26.300	26.450	26.050	26.260	21.517	19,229,972
2023-02-28	26.250	26.390	25.910	26.250	21.509	14,284,350
2023-02-27	25.800	26.460	25.750	26.250	21.509	23,721,339
2023-02-24	25.800	26.240	25.730	25.900	21.222	24,523,077
2023-02-23	25.720	25.900	25.530	25.800	21.140	11,688,670
2023-02-22	25.880	25.950	25.700	25.720	21.075	12,768,583
2023-02-21	25.610	26.050	25.560	25.950	21.263	19,864,045
2023-02-20	25.440	25.680	25.030	25.620	20.993	20,140,104
2023-02-17	25.650	25.740	25.300	25.400	20.813	19,501,759
2023-02-16	26.300	26.340	25.430	25.650	21.017	29,562,417
2023-02-15	26.730	26.730	26.100	26.410	21.640	23,828,618
2023-02-14	25.750	26.580	25.670	26.580	21.779	40,227,060
2023-02-13	25.680	25.780	25.510	25.590	20.968	18,863,911
2023-02-10	25.930	26.010	25.520	25.630	21.001	23,866,444
2023-02-09	25.960	26.220	25.880	26.090	21.378	16,597,993
2023-02-08	26.250	26.360	26.010	26.090	21.378	12,158,886
2023-02-07	26.140	26.280	25.900	26.150	21.427	13,870,203
2023-02-06	26.330	26.550	25.820	26.020	21.321	23,993,774
2023-02-03	26.210	26.340	25.850	26.130	21.411	23,239,794
2023-02-02	26.500	26.620	26.200	26.230	21.493	21,157,747
2023-02-01	26.450	26.580	26.050	26.500	21.714	20,221,837

← NewerPage 15 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.