NARI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 22.050 | 22.220 | 21.900 | 22.100 | 22.100 | 34,549,510 |
| 2026-07-15 | 21.930 | 22.290 | 21.820 | 22.160 | 22.160 | 36,652,002 |
| 2026-07-14 | 21.720 | 22.000 | 21.420 | 21.990 | 21.990 | 42,757,200 |
| 2026-07-13 | 22.040 | 22.080 | 21.610 | 21.700 | 21.700 | 53,045,986 |
| 2026-07-10 | 21.740 | 22.290 | 21.530 | 22.040 | 22.040 | 70,265,588 |
| 2026-07-09 | 22.400 | 22.450 | 21.260 | 21.680 | 21.680 | 111,000,952 |
| 2026-07-08 | 22.710 | 22.780 | 22.480 | 22.510 | 22.510 | 35,785,342 |
| 2026-07-07 | 23.200 | 23.280 | 22.720 | 22.790 | 22.790 | 45,359,152 |
| 2026-07-06 | 22.930 | 23.300 | 22.770 | 23.160 | 23.160 | 60,536,313 |
| 2026-07-03 | 22.680 | 23.110 | 22.660 | 22.890 | 22.890 | 58,409,406 |
| 2026-07-02 | 22.620 | 22.920 | 22.540 | 22.670 | 22.670 | 57,777,780 |
| 2026-07-01 | 22.870 | 22.930 | 22.370 | 22.670 | 22.670 | 69,809,308 |
| 2026-06-30 | 23.030 | 23.030 | 22.560 | 22.850 | 22.850 | 57,313,681 |
| 2026-06-29 | 22.700 | 23.480 | 22.600 | 23.400 | 22.925 | 82,014,100 |
| 2026-06-26 | 23.150 | 23.270 | 22.610 | 22.740 | 22.278 | 66,808,409 |
| 2026-06-25 | 22.880 | 23.030 | 22.680 | 22.830 | 22.367 | 61,778,533 |
| 2026-06-24 | 23.570 | 23.580 | 22.900 | 22.950 | 22.484 | 60,155,705 |
| 2026-06-23 | 23.950 | 23.950 | 23.060 | 23.170 | 23.170 | 80,770,614 |
| 2026-06-22 | 23.180 | 23.960 | 22.900 | 23.950 | 23.950 | 109,557,734 |
| 2026-06-18 | 23.300 | 23.370 | 22.970 | 23.060 | 23.060 | 60,888,211 |
| 2026-06-17 | 23.540 | 23.560 | 23.120 | 23.320 | 23.320 | 62,670,398 |
| 2026-06-16 | 23.500 | 23.670 | 23.280 | 23.540 | 23.540 | 60,651,577 |
| 2026-06-15 | 23.490 | 23.800 | 23.310 | 23.460 | 23.460 | 65,476,572 |
| 2026-06-12 | 23.050 | 23.360 | 22.850 | 23.240 | 23.240 | 70,418,480 |
| 2026-06-11 | 22.650 | 23.070 | 22.600 | 22.850 | 22.850 | 52,953,793 |
| 2026-06-10 | 22.800 | 22.860 | 22.550 | 22.680 | 22.680 | 49,329,988 |
| 2026-06-09 | 23.000 | 23.090 | 22.630 | 23.040 | 23.040 | 53,748,133 |
| 2026-06-08 | 23.030 | 23.330 | 22.660 | 22.860 | 22.860 | 74,712,327 |
| 2026-06-05 | 23.560 | 23.820 | 23.420 | 23.450 | 23.450 | 67,817,130 |
| 2026-06-04 | 24.200 | 24.200 | 23.720 | 23.800 | 23.800 | 81,987,591 |
| 2026-06-03 | 24.450 | 24.480 | 24.060 | 24.250 | 24.250 | 84,399,284 |
| 2026-06-02 | 25.230 | 25.250 | 24.500 | 24.640 | 24.640 | 90,389,306 |
| 2026-06-01 | 24.960 | 25.460 | 24.920 | 25.220 | 25.220 | 94,146,752 |
| 2026-05-29 | 25.110 | 25.260 | 24.700 | 24.900 | 24.900 | 78,816,141 |
| 2026-05-28 | 25.580 | 25.590 | 24.930 | 25.100 | 25.100 | 80,011,644 |
| 2026-05-27 | 25.490 | 25.700 | 25.000 | 25.570 | 25.570 | 104,368,842 |
| 2026-05-26 | 26.270 | 26.300 | 25.270 | 25.480 | 25.480 | 105,487,341 |
| 2026-05-25 | 26.150 | 26.690 | 26.150 | 26.260 | 26.260 | 84,292,308 |
| 2026-05-22 | 25.660 | 25.920 | 25.510 | 25.830 | 25.830 | 60,740,230 |
| 2026-05-21 | 26.520 | 26.660 | 25.630 | 25.660 | 25.660 | 119,694,959 |
| 2026-05-20 | 26.980 | 27.240 | 26.460 | 26.530 | 26.530 | 89,405,638 |
| 2026-05-19 | 26.510 | 27.140 | 26.300 | 26.970 | 26.970 | 108,439,302 |
| 2026-05-18 | 26.460 | 26.700 | 26.200 | 26.490 | 26.490 | 81,067,115 |
| 2026-05-15 | 27.280 | 27.550 | 26.340 | 26.480 | 26.480 | 147,833,738 |
| 2026-05-14 | 28.410 | 28.480 | 27.260 | 27.270 | 27.270 | 185,762,343 |
| 2026-05-13 | 26.890 | 28.400 | 26.860 | 28.020 | 28.020 | 247,854,979 |
| 2026-05-12 | 26.860 | 27.360 | 26.700 | 26.900 | 26.900 | 178,898,014 |
| 2026-05-11 | 26.210 | 27.820 | 26.200 | 26.850 | 26.850 | 245,722,533 |
| 2026-05-08 | 26.500 | 26.510 | 25.880 | 26.080 | 26.080 | 109,511,942 |
| 2026-05-07 | 26.290 | 26.470 | 26.060 | 26.440 | 26.440 | 111,444,741 |
| 2026-05-06 | 25.990 | 26.560 | 25.990 | 26.220 | 26.220 | 133,987,112 |
| 2026-04-30 | 26.590 | 26.590 | 25.910 | 25.970 | 25.970 | 97,852,463 |
| 2026-04-29 | 26.260 | 26.640 | 26.240 | 26.620 | 26.620 | 86,431,328 |
| 2026-04-28 | 26.150 | 26.350 | 25.860 | 26.070 | 26.070 | 64,408,364 |
| 2026-04-27 | 26.520 | 26.520 | 26.170 | 26.230 | 26.230 | 56,543,790 |
| 2026-04-24 | 26.830 | 27.140 | 26.530 | 26.540 | 26.540 | 66,678,788 |
| 2026-04-23 | 27.200 | 27.470 | 26.600 | 26.950 | 26.950 | 99,598,162 |
| 2026-04-22 | 27.060 | 27.320 | 26.840 | 27.010 | 27.010 | 99,119,692 |
| 2026-04-21 | 27.290 | 27.350 | 26.900 | 27.030 | 27.030 | 67,187,380 |
| 2026-04-20 | 26.860 | 27.300 | 26.670 | 27.240 | 27.240 | 100,772,964 |
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.