NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	26.940	27.080	26.630	26.810	26.810	71,154,137
2026-04-16	27.000	27.060	26.410	26.870	26.870	84,556,432
2026-04-15	26.370	27.310	26.330	26.860	26.860	130,686,319
2026-04-14	26.150	26.250	25.830	26.170	26.170	58,652,801
2026-04-13	26.000	26.000	25.560	25.890	25.890	68,331,800
2026-04-10	26.110	26.580	26.050	26.360	26.360	60,710,220
2026-04-09	26.450	26.450	25.850	25.960	25.960	65,467,579
2026-04-08	26.000	26.610	26.000	26.580	26.580	83,300,042
2026-04-07	25.970	25.990	25.450	25.540	25.540	53,210,252
2026-04-03	26.090	26.700	25.910	26.000	26.000	59,716,193
2026-04-02	26.450	26.660	25.920	26.090	26.090	53,972,823
2026-04-01	26.350	26.450	26.150	26.420	26.420	54,015,212
2026-03-31	26.660	26.850	25.990	25.990	25.990	64,987,179
2026-03-30	26.800	26.870	26.220	26.630	26.630	63,091,923
2026-03-27	26.710	27.350	26.670	27.130	27.130	53,731,661
2026-03-26	27.690	27.700	26.910	26.990	26.990	61,904,219
2026-03-25	27.090	27.770	27.090	27.520	27.520	89,294,391
2026-03-24	27.420	27.500	26.500	26.980	26.980	83,730,823
2026-03-23	27.000	27.830	26.870	27.090	27.090	111,305,463
2026-03-20	27.980	28.090	27.340	27.400	27.400	85,150,752
2026-03-19	27.930	28.140	27.680	27.810	27.810	72,079,841
2026-03-18	28.100	28.450	27.750	28.230	28.230	91,655,953
2026-03-17	28.910	29.090	28.050	28.080	28.080	105,815,954
2026-03-16	29.220	29.480	28.600	28.700	28.700	102,719,932
2026-03-13	30.000	30.180	29.100	29.210	29.210	139,643,162
2026-03-12	30.510	30.780	29.850	30.220	30.220	136,855,488
2026-03-11	30.800	31.350	30.020	30.700	30.700	165,703,449
2026-03-10	31.000	31.410	30.540	30.800	30.800	169,277,775
2026-03-09	30.280	32.060	30.270	31.520	31.520	212,526,473
2026-03-06	29.220	30.730	29.090	30.010	30.010	160,674,149
2026-03-05	28.950	29.960	28.730	29.510	29.510	178,972,221
2026-03-04	27.190	28.900	27.130	28.600	28.600	131,448,907
2026-03-03	28.350	28.530	27.500	27.700	27.700	114,398,746
2026-03-02	27.040	28.680	27.010	28.330	28.330	143,387,713
2026-02-27	27.240	27.540	27.030	27.300	27.300	68,883,906
2026-02-26	26.970	27.650	26.720	27.440	27.440	88,491,568
2026-02-25	26.880	27.400	26.670	26.980	26.980	103,040,765
2026-02-24	26.380	27.060	26.320	26.860	26.860	87,747,669
2026-02-13	26.370	26.370	25.830	26.130	26.130	69,567,113
2026-02-12	26.180	26.760	25.630	26.500	26.500	131,948,131
2026-02-11	25.740	26.050	25.600	25.780	25.780	57,442,976
2026-02-10	25.570	25.800	25.300	25.750	25.750	61,421,624
2026-02-09	25.420	25.640	25.170	25.570	25.570	63,339,375
2026-02-06	25.090	25.400	24.910	25.210	25.210	52,461,221
2026-02-05	25.670	25.820	25.080	25.240	25.240	75,494,612
2026-02-04	25.800	26.170	25.560	25.870	25.870	66,344,241
2026-02-03	25.630	25.960	25.280	25.940	25.940	100,586,837
2026-02-02	25.500	26.090	25.310	25.480	25.480	144,938,018
2026-01-30	25.010	25.330	24.550	25.200	25.200	96,133,729
2026-01-29	25.450	25.530	24.830	25.120	25.120	115,005,629
2026-01-28	25.470	26.030	25.410	25.510	25.510	114,191,218
2026-01-27	25.730	25.800	25.220	25.380	25.380	111,649,488
2026-01-26	25.550	26.350	25.550	25.830	25.830	160,321,067
2026-01-23	25.310	25.760	25.210	25.420	25.420	131,939,069
2026-01-22	25.850	26.170	25.130	25.300	25.300	123,221,692
2026-01-21	26.150	26.370	25.510	25.640	25.640	187,548,749
2026-01-20	26.400	26.900	25.920	26.250	26.250	311,547,600
2026-01-19	24.880	26.840	24.870	26.200	26.200	334,501,661
2026-01-16	25.650	25.790	24.240	24.400	24.400	301,809,553
2026-01-15	23.680	24.180	23.580	23.800	23.800	92,155,349

← NewerPage 3 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.