NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	37.200	37.350	34.400	35.000	23.539	63,123,560
2022-01-27	38.640	38.640	36.680	36.750	24.716	41,411,727
2022-01-26	36.500	38.300	36.410	38.280	25.745	49,585,605
2022-01-25	37.650	38.210	35.710	35.980	24.198	47,090,540
2022-01-24	37.890	38.800	37.660	38.100	25.624	23,992,551
2022-01-21	39.700	39.800	37.770	38.190	25.685	35,093,386
2022-01-20	40.400	41.200	39.000	39.590	26.626	34,307,989
2022-01-19	39.450	41.220	39.000	40.320	27.117	62,465,064
2022-01-18	37.650	39.390	37.450	39.100	26.297	52,586,657
2022-01-17	38.240	39.160	37.380	37.630	25.308	45,494,736
2022-01-14	39.000	39.200	37.890	38.240	25.718	44,814,221
2022-01-13	39.570	39.640	38.800	39.470	26.545	51,516,876
2022-01-12	39.630	40.600	38.760	39.200	26.364	93,117,680
2022-01-11	36.970	38.080	36.620	37.750	25.389	51,914,782
2022-01-10	36.740	37.500	35.850	37.050	24.918	48,931,109
2022-01-07	37.550	37.990	36.630	36.760	24.723	47,462,885
2022-01-06	37.080	37.900	36.500	37.610	25.295	67,886,930
2022-01-05	38.620	38.900	36.980	37.640	25.315	63,287,115
2022-01-04	40.080	40.280	38.400	38.710	26.034	57,693,499
2021-12-31	41.000	41.100	39.500	40.030	26.922	33,491,272
2021-12-30	40.090	41.300	39.500	40.250	27.070	52,853,254
2021-12-29	41.450	42.080	38.560	39.610	26.640	86,992,220
2021-12-28	41.500	42.050	39.960	41.420	27.857	66,486,864
2021-12-27	44.500	45.900	40.230	41.390	27.837	97,416,793
2021-12-24	44.990	45.970	44.000	44.700	30.063	37,193,588
2021-12-23	43.100	45.320	42.350	45.300	30.466	53,652,506
2021-12-22	43.350	43.900	42.390	42.850	28.819	26,474,581
2021-12-21	42.000	43.510	41.620	43.350	29.155	39,378,486
2021-12-20	43.180	43.290	42.100	42.300	28.449	44,356,602
2021-12-17	44.570	45.680	43.380	43.500	29.256	58,551,439
2021-12-16	45.790	45.980	44.210	45.090	30.325	37,812,324
2021-12-15	44.950	47.870	44.230	45.370	30.513	89,512,260
2021-12-14	43.440	46.080	42.780	45.100	30.332	72,410,624
2021-12-13	40.970	44.730	40.970	43.870	29.505	113,940,908
2021-12-10	41.000	41.440	40.180	40.660	27.346	50,735,738
2021-12-09	42.910	43.300	40.900	41.030	27.595	56,351,340
2021-12-08	41.730	43.250	41.050	42.930	28.872	40,296,726
2021-12-07	41.800	42.490	40.880	41.530	27.931	40,747,158
2021-12-06	41.960	43.760	41.590	41.910	28.186	38,460,144
2021-12-03	41.600	42.420	40.590	42.170	28.361	31,513,577
2021-12-02	40.930	42.250	40.390	42.060	28.287	42,063,340
2021-12-01	41.150	41.750	40.270	41.220	27.722	60,907,921
2021-11-30	43.010	43.240	41.100	41.410	27.850	81,461,869
2021-11-29	43.940	46.640	42.930	43.030	28.940	78,037,112
2021-11-26	44.500	45.100	42.510	44.900	30.197	83,890,863
2021-11-25	41.000	45.000	41.000	45.000	30.265	95,162,781
2021-11-24	40.400	41.370	40.000	40.910	27.514	27,050,245
2021-11-23	40.140	41.750	39.710	40.900	27.507	40,186,847
2021-11-22	40.400	40.790	39.540	40.120	26.983	42,426,568
2021-11-19	40.000	40.960	39.400	40.120	26.983	37,862,900
2021-11-18	38.610	40.960	38.260	40.380	27.157	41,385,290
2021-11-17	38.160	39.700	37.030	39.330	26.451	49,679,720
2021-11-16	39.200	39.400	37.900	38.120	25.637	41,211,128
2021-11-15	40.300	42.640	38.680	38.820	26.108	105,165,568
2021-11-12	37.500	40.000	36.800	39.000	26.229	81,999,920
2021-11-11	35.900	36.650	35.270	36.380	24.467	36,447,913
2021-11-10	38.000	38.000	35.770	36.030	24.232	37,076,787
2021-11-09	37.960	38.480	37.380	38.150	25.658	23,837,378
2021-11-08	37.500	38.580	36.510	37.700	25.355	30,417,219
2021-11-05	37.740	37.740	36.000	36.980	24.871	29,559,090

← NewerPage 20 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.