NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.300	26.600	26.180	26.390	21.624	22,212,645
2023-01-30	27.200	27.200	26.320	26.360	21.599	31,170,484
2023-01-20	26.900	27.060	26.620	26.790	21.952	29,026,538
2023-01-19	27.200	27.200	26.670	26.920	22.058	25,514,926
2023-01-18	27.350	27.480	26.870	27.030	22.148	18,069,380
2023-01-17	27.160	27.610	27.000	27.200	22.287	26,021,593
2023-01-16	26.600	27.090	26.400	26.790	21.952	28,036,459
2023-01-13	26.440	26.580	26.150	26.500	21.714	22,654,106
2023-01-12	25.930	26.750	25.930	26.500	21.714	28,316,916
2023-01-11	26.190	26.480	25.850	25.920	21.239	17,924,157
2023-01-10	25.750	26.500	25.430	26.200	21.468	34,607,083
2023-01-09	24.930	25.950	24.930	25.830	21.165	58,312,837
2023-01-06	24.290	24.870	24.160	24.560	20.124	38,788,756
2023-01-05	24.190	24.550	24.100	24.420	20.010	36,158,686
2023-01-04	25.170	25.220	23.980	24.160	19.796	35,047,443
2023-01-03	24.310	25.250	24.240	25.120	20.583	29,175,852
2022-12-30	25.190	25.380	24.380	24.400	19.993	32,637,220
2022-12-29	24.930	25.360	24.930	25.170	20.624	11,055,207
2022-12-28	25.450	25.570	25.080	25.220	20.665	14,571,648
2022-12-27	25.710	25.840	25.380	25.460	20.862	9,269,930
2022-12-26	24.500	25.750	24.500	25.640	21.009	22,480,448
2022-12-23	24.370	24.760	24.280	24.470	20.051	8,834,170
2022-12-22	24.640	24.780	24.150	24.430	20.018	18,214,112
2022-12-21	24.680	24.900	24.320	24.470	20.051	16,736,804
2022-12-20	25.000	25.270	24.660	24.800	20.321	12,574,999
2022-12-19	25.330	25.380	25.050	25.180	20.632	11,472,831
2022-12-16	25.030	25.480	25.000	25.400	20.813	18,159,404
2022-12-15	24.800	25.200	24.800	25.200	20.649	20,171,234
2022-12-14	25.500	25.750	24.800	24.800	20.321	35,822,094
2022-12-13	25.980	26.380	25.560	25.660	21.026	20,061,984
2022-12-12	26.000	26.200	25.550	26.140	21.419	32,579,398
2022-12-09	26.350	26.550	25.680	26.400	21.632	80,350,270
2022-12-08	26.490	26.930	26.310	26.560	21.763	25,309,482
2022-12-07	26.730	26.960	26.500	26.710	21.886	21,542,755
2022-12-06	26.320	26.760	26.230	26.730	21.902	28,408,651
2022-12-05	26.350	26.470	26.060	26.380	21.616	24,662,270
2022-12-02	26.000	26.410	25.890	26.230	21.493	21,459,132
2022-12-01	26.520	26.640	25.990	26.090	21.378	42,666,291
2022-11-30	26.990	26.990	26.100	26.570	21.771	37,375,867
2022-11-29	26.680	27.140	26.580	26.890	22.033	21,944,232
2022-11-28	26.950	27.290	26.550	26.910	22.050	27,780,255
2022-11-25	26.800	27.150	26.400	26.950	22.083	17,066,392
2022-11-24	27.250	27.400	26.850	26.970	22.099	14,993,508
2022-11-23	26.330	27.260	26.310	27.150	22.246	25,016,132
2022-11-22	27.050	27.120	26.050	26.580	21.779	21,779,558
2022-11-21	26.400	27.500	26.370	26.810	21.968	52,172,911
2022-11-18	25.400	26.650	25.310	26.400	21.632	43,994,877
2022-11-17	25.100	25.360	25.000	25.350	20.772	15,281,293
2022-11-16	25.780	25.790	25.010	25.170	20.624	29,774,905
2022-11-15	25.530	25.990	25.430	25.770	21.116	24,336,574
2022-11-14	26.490	26.680	25.690	25.790	21.132	20,682,145
2022-11-11	26.180	26.390	25.840	26.140	21.419	22,588,218
2022-11-10	26.060	26.100	25.270	25.620	20.993	26,866,436
2022-11-09	26.740	26.760	26.000	26.190	21.460	18,875,871
2022-11-08	26.660	26.820	26.280	26.740	21.911	24,387,464
2022-11-07	26.700	26.950	26.430	26.650	21.837	21,091,765
2022-11-04	26.130	27.180	26.010	26.700	21.878	35,367,463
2022-11-03	26.190	26.440	25.900	26.200	21.468	20,297,192
2022-11-02	26.110	26.680	25.560	26.250	21.509	30,336,866
2022-11-01	24.880	26.100	24.550	26.060	21.353	38,803,918

← NewerPage 16 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.