NARI Technology Co Ltd historical data

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

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

← NewerPage 2 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.