NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.660	32.250	30.530	31.490	21.179	26,996,819
2022-05-05	33.590	33.590	31.010	31.350	21.084	50,445,328
2022-04-29	30.240	32.140	29.150	32.000	21.521	58,064,348
2022-04-28	28.600	29.570	28.400	29.230	19.659	43,270,607
2022-04-27	26.240	28.400	26.100	28.400	19.100	59,245,349
2022-04-26	26.050	26.320	25.580	25.820	17.365	34,741,095
2022-04-25	26.250	26.570	25.850	26.000	17.486	35,060,950
2022-04-22	26.600	27.090	26.300	26.780	18.011	24,127,061
2022-04-21	27.530	28.050	26.620	26.850	18.058	32,319,698
2022-04-20	28.780	28.940	28.030	28.080	18.885	23,421,450
2022-04-19	29.540	29.780	28.710	28.800	19.369	17,941,183
2022-04-18	28.200	29.570	28.110	29.300	19.706	18,755,485
2022-04-15	28.750	28.940	28.280	28.530	19.188	16,451,771
2022-04-14	28.580	29.380	28.400	29.020	19.517	21,618,655
2022-04-13	28.990	29.000	28.000	28.500	19.168	23,105,764
2022-04-12	28.500	29.240	28.150	29.000	19.504	31,818,032
2022-04-11	29.790	29.790	27.810	28.000	18.831	46,575,692
2022-04-08	30.150	30.740	29.810	30.130	20.264	19,954,203
2022-04-07	30.000	30.650	29.820	30.100	20.244	24,037,348
2022-04-06	31.000	31.150	29.840	30.100	20.244	30,100,998
2022-04-01	31.270	31.500	30.700	30.810	20.721	29,867,182
2022-03-31	31.450	31.650	30.650	31.490	21.179	41,300,092
2022-03-30	30.080	31.490	29.810	31.470	21.165	49,388,700
2022-03-29	30.300	30.500	29.520	29.680	19.961	36,543,866
2022-03-28	30.240	30.840	29.980	30.290	20.371	23,951,381
2022-03-25	31.750	31.860	30.760	30.850	20.748	28,052,867
2022-03-24	31.700	31.950	31.250	31.750	21.353	27,927,123
2022-03-23	30.940	32.260	30.560	31.930	21.474	54,847,319
2022-03-22	31.210	31.650	30.130	30.420	20.459	33,255,106
2022-03-21	30.750	31.710	30.410	31.280	21.037	34,598,396
2022-03-18	31.000	31.000	29.360	30.800	20.714	57,826,176
2022-03-17	30.450	31.970	29.980	31.080	20.903	103,518,848
2022-03-16	32.870	33.090	29.210	29.910	20.116	153,726,946
2022-03-15	33.920	34.840	32.200	32.450	21.824	51,710,395
2022-03-14	34.660	35.240	34.190	34.250	23.035	33,255,126
2022-03-11	35.150	35.500	34.320	35.240	23.701	42,289,865
2022-03-10	35.250	35.880	34.560	35.510	23.882	57,718,825
2022-03-09	33.210	34.220	32.420	34.050	22.900	66,794,207
2022-03-08	32.730	33.570	32.230	32.700	21.992	51,589,028
2022-03-07	33.430	33.450	32.100	32.410	21.797	42,525,725
2022-03-04	33.200	33.880	33.000	33.430	22.483	29,159,706
2022-03-03	34.510	34.870	33.460	33.580	22.584	30,278,013
2022-03-02	35.130	35.590	34.000	34.190	22.994	44,357,160
2022-03-01	35.850	36.050	35.200	35.300	23.741	29,356,498
2022-02-28	34.900	35.540	34.470	35.350	23.774	28,881,295
2022-02-25	35.110	35.930	34.660	34.900	23.472	27,892,340
2022-02-24	34.500	35.670	34.050	34.600	23.270	44,065,707
2022-02-23	33.550	34.960	33.330	34.930	23.492	39,185,801
2022-02-22	33.440	33.650	32.800	33.550	22.564	29,243,653
2022-02-21	33.890	34.700	33.220	33.860	22.772	43,165,162
2022-02-18	33.990	34.100	33.210	33.740	22.692	30,754,094
2022-02-17	33.040	34.460	32.750	34.220	23.015	59,375,338
2022-02-16	33.840	33.840	32.790	32.870	22.107	33,306,814
2022-02-15	32.270	33.490	31.940	33.330	22.416	37,887,527
2022-02-14	32.030	32.470	31.540	31.940	21.481	44,749,959
2022-02-11	33.400	33.600	32.310	32.420	21.804	57,282,667
2022-02-10	34.290	34.450	33.000	33.600	22.598	39,519,342
2022-02-09	34.350	34.570	32.870	34.520	23.216	55,573,548
2022-02-08	35.880	35.890	34.000	34.540	23.230	41,485,043
2022-02-07	36.000	36.250	35.100	35.740	24.037	32,457,376

← NewerPage 19 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.