NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.880	26.100	24.550	26.060	21.353	38,803,918
2022-10-31	24.100	24.780	23.810	24.400	19.993	24,565,824
2022-10-28	25.600	26.080	24.300	24.660	20.206	25,134,709
2022-10-27	26.250	26.470	25.680	25.730	21.083	17,104,468
2022-10-26	25.370	26.260	25.160	26.080	21.370	23,014,921
2022-10-25	25.250	25.690	24.800	25.360	20.780	21,390,139
2022-10-24	25.450	25.970	25.050	25.250	20.690	19,027,821
2022-10-21	25.540	26.000	25.490	25.580	20.960	13,211,176
2022-10-20	25.400	25.800	25.000	25.610	20.985	15,673,918
2022-10-19	25.680	25.980	25.450	25.500	20.894	13,592,745
2022-10-18	25.590	25.860	25.380	25.620	20.993	11,571,729
2022-10-17	25.750	25.850	25.200	25.490	20.886	19,438,880
2022-10-14	25.900	26.080	25.610	25.850	21.181	19,555,342
2022-10-13	25.620	25.790	25.300	25.600	20.976	14,651,694
2022-10-12	25.270	25.700	24.860	25.700	21.058	19,568,330
2022-10-11	24.410	25.100	24.410	25.040	20.518	17,983,836
2022-10-10	25.690	25.690	24.460	24.480	20.059	20,011,339
2022-09-30	24.490	25.060	24.490	24.870	20.378	19,190,022
2022-09-29	23.950	24.790	23.950	24.630	20.182	22,882,658
2022-09-28	24.830	24.830	23.760	23.850	19.542	19,204,522
2022-09-27	24.390	24.930	24.380	24.850	20.362	16,455,661
2022-09-26	24.700	25.030	24.280	24.300	19.911	17,113,359
2022-09-23	24.770	25.050	24.660	24.930	20.427	19,172,955
2022-09-22	24.280	24.880	23.800	24.690	20.231	18,574,129
2022-09-21	24.770	25.110	24.400	24.690	20.231	15,732,583
2022-09-20	24.820	24.980	24.700	24.840	20.354	12,326,570
2022-09-19	24.450	25.070	24.360	24.800	20.321	15,774,040
2022-09-16	24.650	25.130	24.300	24.450	20.034	25,464,418
2022-09-15	25.610	25.690	24.330	24.600	20.157	35,244,636
2022-09-14	26.080	26.190	25.210	25.480	20.878	32,784,322
2022-09-13	26.490	26.660	26.110	26.360	21.599	15,296,026
2022-09-09	26.290	26.750	26.000	26.480	21.698	24,030,038
2022-09-08	26.550	26.590	26.130	26.150	21.427	17,142,009
2022-09-07	26.150	26.640	26.150	26.500	21.714	21,357,645
2022-09-06	26.260	26.750	25.910	26.550	21.755	18,932,248
2022-09-05	26.360	26.590	25.800	26.130	21.411	18,277,513
2022-09-02	27.110	27.320	26.100	26.360	21.599	29,183,178
2022-09-01	27.670	28.150	27.150	27.310	22.378	22,416,806
2022-08-31	28.310	28.500	27.450	27.450	22.492	38,495,823
2022-08-30	28.980	29.260	28.510	28.580	23.418	21,496,419
2022-08-29	27.540	28.840	27.300	28.800	23.598	28,892,308
2022-08-26	27.300	28.270	27.300	27.860	22.828	27,452,700
2022-08-25	28.530	28.580	26.750	27.230	22.312	38,369,626
2022-08-24	29.180	29.580	28.350	28.380	23.254	31,808,142
2022-08-23	28.800	29.330	28.530	29.120	23.861	32,247,650
2022-08-22	28.810	29.080	28.600	28.870	23.656	19,106,158
2022-08-19	28.860	28.970	28.280	28.650	23.476	20,810,628
2022-08-18	28.900	29.440	28.770	28.970	23.738	30,632,449
2022-08-17	28.910	29.400	28.670	28.930	23.705	34,490,299
2022-08-16	28.610	29.370	28.550	28.570	23.410	28,318,836
2022-08-15	28.090	28.650	28.020	28.600	23.435	21,152,643
2022-08-12	28.570	28.820	28.080	28.100	23.025	23,175,692
2022-08-11	28.830	28.830	28.320	28.620	23.451	20,233,569
2022-08-10	28.610	28.750	28.250	28.500	23.353	15,883,707
2022-08-09	28.890	29.440	28.600	28.730	23.541	23,000,886
2022-08-08	28.680	29.150	28.380	28.910	23.689	17,032,741
2022-08-05	29.200	29.240	28.550	28.980	23.746	22,204,935
2022-08-04	29.150	29.880	28.840	29.250	23.967	36,808,074
2022-08-03	28.460	29.350	28.280	28.550	23.394	36,376,792
2022-08-02	28.660	28.670	27.600	28.120	23.041	33,409,398

← NewerPage 17 of 21 · 1,213 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.