NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.680	24.180	23.580	23.800	23.800	92,155,349
2026-01-14	24.410	24.470	23.550	23.720	23.720	136,116,235
2026-01-13	23.800	24.840	23.360	24.400	24.400	155,628,610
2026-01-12	23.730	23.940	23.560	23.750	23.750	66,025,738
2026-01-09	23.590	23.930	23.520	23.680	23.680	41,159,576
2026-01-08	23.480	23.850	23.330	23.610	23.610	37,476,695
2026-01-07	23.500	23.850	23.380	23.480	23.480	46,092,147
2026-01-06	23.230	23.500	23.050	23.460	23.460	44,219,782
2026-01-05	22.580	23.260	22.580	23.150	23.150	62,243,843
2025-12-31	22.600	22.620	22.410	22.480	22.480	24,595,431
2025-12-30	22.650	22.820	22.540	22.580	22.580	30,706,000
2025-12-29	22.800	22.970	22.680	22.740	22.740	41,589,403
2025-12-26	22.930	23.010	22.710	22.770	22.770	33,808,563
2025-12-25	23.020	23.090	22.890	22.950	22.950	22,576,030
2025-12-24	22.950	23.140	22.750	23.050	23.050	27,087,869
2025-12-23	22.960	23.050	22.730	23.000	23.000	29,177,603
2025-12-22	22.750	23.030	22.750	22.960	22.960	28,974,109
2025-12-19	22.900	23.100	22.820	22.840	22.840	31,517,822
2025-12-18	22.920	22.990	22.800	22.900	22.900	23,192,737
2025-12-17	22.730	23.100	22.680	23.060	23.060	33,492,337
2025-12-16	22.950	23.020	22.680	22.840	22.840	33,891,256
2025-12-15	23.300	23.470	23.000	23.020	23.020	44,761,190
2025-12-12	22.720	23.300	22.670	23.220	23.220	55,757,020
2025-12-11	22.610	23.130	22.600	22.720	22.720	39,102,062
2025-12-10	22.450	22.640	22.330	22.620	22.620	23,588,225
2025-12-09	22.730	22.730	22.430	22.470	22.470	28,398,128
2025-12-08	22.750	22.940	22.670	22.730	22.730	36,703,838
2025-12-05	22.420	22.740	22.300	22.700	22.700	44,919,555
2025-12-04	22.290	22.570	22.250	22.410	22.410	33,601,269
2025-12-03	22.330	22.360	22.130	22.280	22.280	30,418,987
2025-12-02	22.370	22.420	22.220	22.320	22.320	27,910,721
2025-12-01	22.270	22.440	22.240	22.370	22.370	40,263,384
2025-11-28	22.080	22.240	21.980	22.160	22.160	37,394,988
2025-11-27	22.140	22.270	22.060	22.090	22.090	34,180,917
2025-11-26	22.160	22.250	22.030	22.120	22.120	33,435,409
2025-11-25	22.240	22.420	22.160	22.190	22.190	46,199,742
2025-11-24	22.470	22.530	22.100	22.150	22.150	41,140,954
2025-11-21	22.610	22.740	22.230	22.240	22.240	49,603,721
2025-11-20	23.120	23.260	22.750	22.790	22.790	40,070,817
2025-11-19	23.240	23.370	23.010	23.080	23.080	31,241,742
2025-11-18	23.690	23.690	23.150	23.270	23.270	34,607,606
2025-11-17	23.770	23.850	23.410	23.690	23.690	39,658,144
2025-11-14	24.280	24.280	23.780	23.800	23.800	46,433,880
2025-11-13	24.030	24.450	23.880	24.400	24.400	50,120,207
2025-11-12	24.940	24.970	23.860	24.100	24.100	76,979,163
2025-11-11	25.330	25.560	24.900	25.010	25.010	60,145,556
2025-11-10	25.410	25.470	24.880	25.050	25.050	62,149,040
2025-11-07	25.290	25.860	25.000	25.150	25.150	87,010,434
2025-11-06	24.940	25.850	24.940	25.350	25.350	136,198,264
2025-11-05	23.970	25.150	23.760	24.730	24.730	110,071,106
2025-11-04	24.530	24.990	24.140	24.170	24.170	54,852,475
2025-11-03	24.270	24.510	23.920	24.480	24.480	55,738,586
2025-10-31	24.420	25.060	24.190	24.230	24.230	68,446,731
2025-10-30	24.980	25.000	24.200	24.340	24.340	67,206,090
2025-10-29	23.520	24.990	23.460	24.930	24.930	110,219,764
2025-10-28	23.460	23.630	23.350	23.520	23.520	38,867,374
2025-10-27	23.250	23.730	23.250	23.550	23.550	45,677,726
2025-10-24	23.080	23.300	23.030	23.120	23.120	28,661,948
2025-10-23	22.900	23.050	22.620	23.010	23.010	38,768,389
2025-10-22	23.450	23.450	22.980	23.010	23.010	37,396,520

← NewerPage 4 of 21 · 1,213 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.