NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.280	29.280	28.200	29.060	23.812	29,366,734
2022-07-29	28.800	30.670	28.800	29.180	23.910	59,851,635
2022-07-28	28.960	29.090	28.400	28.450	23.312	20,158,381
2022-07-27	28.840	29.010	28.100	28.970	23.738	30,930,078
2022-07-26	28.250	28.950	28.220	28.850	23.639	18,203,876
2022-07-25	29.600	29.630	28.270	28.430	23.295	30,035,606
2022-07-22	29.320	30.100	29.320	29.750	24.377	28,699,040
2022-07-21	29.000	29.980	28.710	29.320	24.025	32,818,011
2022-07-20	29.280	29.370	28.850	29.120	23.861	22,770,554
2022-07-19	30.210	30.210	29.010	29.110	23.852	40,158,313
2022-07-18	30.140	30.500	29.500	30.200	24.746	44,707,562
2022-07-15	29.580	30.890	29.500	30.140	24.696	60,531,625
2022-07-14	29.710	30.330	29.200	29.570	24.229	46,231,550
2022-07-13	28.600	29.940	28.540	29.720	24.352	65,401,833
2022-07-12	28.880	30.000	28.740	28.810	23.607	53,928,852
2022-07-11	28.880	29.790	28.530	29.100	23.844	65,947,707
2022-07-08	29.260	29.500	28.400	28.570	23.410	46,125,160
2022-07-07	27.910	29.260	27.510	28.980	23.746	45,690,643
2022-07-06	28.280	29.000	27.500	27.890	22.853	37,673,011
2022-07-05	28.090	28.470	27.700	28.300	23.189	45,664,686
2022-07-04	26.810	27.970	26.720	27.950	22.902	41,431,942
2022-07-01	27.000	27.450	26.880	27.080	22.189	16,895,427
2022-06-30	26.700	27.280	26.700	27.000	22.124	19,885,419
2022-06-29	28.000	28.060	26.700	26.760	21.927	42,514,268
2022-06-28	28.210	28.210	27.400	27.980	22.927	24,469,977
2022-06-27	28.660	28.660	27.860	28.140	23.058	32,950,023
2022-06-24	28.380	28.590	27.860	28.360	23.238	27,396,676
2022-06-23	26.400	28.190	26.110	27.970	22.918	37,903,138
2022-06-22	27.200	27.440	26.410	26.460	21.681	25,291,662
2022-06-21	32.900	33.100	32.120	32.680	21.979	29,085,710
2022-06-20	33.310	33.580	32.540	32.660	21.965	36,511,084
2022-06-17	32.550	33.370	32.100	32.950	22.160	31,098,271
2022-06-16	31.870	32.800	31.820	32.490	21.851	27,809,447
2022-06-15	31.800	32.590	31.490	31.880	21.441	31,343,660
2022-06-14	32.710	32.990	31.030	32.090	21.582	47,595,990
2022-06-13	33.200	33.660	32.780	33.310	22.402	30,135,244
2022-06-10	32.890	33.720	32.800	33.700	22.665	30,543,137
2022-06-09	33.550	34.140	33.000	33.390	22.456	30,874,531
2022-06-08	34.000	34.190	32.550	33.410	22.470	51,669,554
2022-06-07	34.350	34.500	33.300	34.200	23.001	35,917,964
2022-06-06	35.010	35.350	34.150	34.570	23.250	46,430,997
2022-06-02	35.780	35.780	34.610	35.260	23.714	30,890,404
2022-06-01	34.200	35.350	34.000	35.230	23.694	42,311,478
2022-05-31	34.970	35.300	34.020	34.250	23.035	54,239,336
2022-05-30	33.420	34.150	32.870	34.020	22.880	23,635,766
2022-05-27	33.620	34.460	33.100	33.300	22.396	17,423,726
2022-05-26	33.330	33.800	32.560	33.460	22.503	23,995,408
2022-05-25	32.400	33.930	31.910	33.680	22.651	34,630,588
2022-05-24	33.600	34.050	32.450	32.480	21.844	32,885,981
2022-05-23	34.430	34.430	32.830	33.860	22.772	33,510,382
2022-05-20	34.140	34.800	33.250	34.700	23.337	43,820,582
2022-05-19	33.170	34.190	32.920	33.850	22.766	15,836,529
2022-05-18	34.270	34.350	33.170	33.650	22.631	26,194,544
2022-05-17	33.370	34.260	32.840	34.200	23.001	23,132,960
2022-05-16	33.290	33.800	32.750	33.280	22.382	14,309,239
2022-05-13	33.490	33.500	32.560	32.940	22.154	22,899,892
2022-05-12	32.250	33.560	32.150	33.400	22.463	34,416,331
2022-05-11	32.020	33.140	31.700	32.600	21.925	39,878,497
2022-05-10	32.220	32.930	31.500	32.020	21.535	47,536,824
2022-05-09	31.000	32.160	30.920	31.910	21.461	17,093,956

← NewerPage 18 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.