NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.150	23.600	23.000	23.460	23.460	45,150,230
2025-10-20	23.200	23.430	22.970	23.130	23.130	41,156,506
2025-10-17	23.730	23.830	23.000	23.010	23.010	73,649,697
2025-10-16	24.040	24.140	23.570	23.900	23.900	85,709,375
2025-10-15	23.440	23.740	23.180	23.690	23.690	62,613,371
2025-10-14	23.600	23.980	23.340	23.530	23.530	78,108,645
2025-10-13	23.020	23.570	22.980	23.490	23.490	71,406,980
2025-10-10	23.380	23.840	23.230	23.530	23.530	85,036,577
2025-10-09	23.300	23.480	23.000	23.380	23.380	96,825,109
2025-09-30	22.600	23.100	22.520	22.960	22.960	83,077,657
2025-09-29	22.840	22.900	22.390	22.690	22.690	64,610,218
2025-09-26	22.690	23.140	22.580	22.840	22.840	83,239,905
2025-09-25	22.220	22.650	22.160	22.600	22.600	72,307,689
2025-09-24	22.290	22.290	22.070	22.230	22.230	39,012,087
2025-09-23	22.380	22.530	22.050	22.320	22.320	59,085,574
2025-09-22	22.310	22.530	22.210	22.320	22.320	41,307,480
2025-09-19	22.290	22.550	22.110	22.300	22.300	80,855,417
2025-09-18	22.450	22.590	22.210	22.290	22.290	57,267,157
2025-09-17	22.140	22.440	22.140	22.420	22.420	48,720,578
2025-09-16	22.430	22.440	22.010	22.170	22.170	43,563,501
2025-09-15	22.250	22.650	22.250	22.440	22.440	59,217,698
2025-09-12	22.390	22.450	22.220	22.240	22.240	45,229,452
2025-09-11	22.210	22.440	22.150	22.410	22.410	83,342,872
2025-09-10	22.230	22.280	22.000	22.210	22.210	59,004,545
2025-09-09	22.220	22.300	22.050	22.220	22.220	74,595,619
2025-09-08	21.490	22.280	21.440	22.250	22.250	127,980,184
2025-09-05	21.120	21.480	21.120	21.430	21.430	50,548,643
2025-09-04	21.210	21.470	21.080	21.300	21.300	86,808,753
2025-09-03	21.690	21.730	21.250	21.380	21.380	86,208,398
2025-09-02	21.610	21.780	21.510	21.690	21.690	58,573,211
2025-09-01	21.830	21.870	21.580	21.600	21.600	86,842,230
2025-08-29	22.090	22.200	21.730	21.750	21.750	122,725,052
2025-08-28	22.010	22.280	21.850	22.090	22.090	79,471,423
2025-08-27	22.380	22.450	22.000	22.000	22.000	82,032,024
2025-08-26	22.340	22.500	22.170	22.350	22.350	65,062,330
2025-08-25	21.920	22.340	21.910	22.280	22.280	110,999,531
2025-08-22	21.950	21.950	21.750	21.860	21.860	76,683,929
2025-08-21	21.840	21.990	21.830	21.960	21.960	64,884,824
2025-08-20	21.810	21.820	21.710	21.810	21.810	50,832,478
2025-08-19	21.840	21.980	21.800	21.810	21.810	46,235,172
2025-08-18	21.790	22.030	21.760	21.790	21.790	79,614,558
2025-08-15	21.710	21.880	21.710	21.790	21.790	40,069,400
2025-08-14	21.880	21.970	21.760	21.780	21.780	41,798,821
2025-08-13	21.930	21.970	21.850	21.870	21.870	46,772,567
2025-08-12	21.990	22.020	21.910	21.930	21.930	29,589,014
2025-08-11	22.090	22.100	21.980	22.010	22.010	34,668,720
2025-08-08	22.100	22.130	22.000	22.080	22.080	33,405,136
2025-08-07	21.970	22.140	21.920	22.100	22.100	38,382,093
2025-08-06	21.910	21.970	21.820	21.960	21.960	24,324,920
2025-08-05	21.900	21.940	21.800	21.920	21.920	28,032,015
2025-08-04	21.730	21.890	21.700	21.890	21.890	25,913,858
2025-08-01	21.920	21.920	21.720	21.800	21.800	40,408,923
2025-07-31	21.970	22.030	21.870	21.880	21.880	44,601,547
2025-07-30	22.100	22.160	21.960	22.000	22.000	44,950,501
2025-07-29	22.090	22.160	21.970	22.100	22.100	50,204,260
2025-07-28	22.270	22.300	22.120	22.140	22.140	47,837,512
2025-07-25	22.390	22.570	22.220	22.220	22.220	62,614,335
2025-07-24	22.500	22.550	22.250	22.440	22.440	86,775,115
2025-07-23	23.990	23.990	22.530	22.650	22.650	185,229,139
2025-07-22	23.270	23.990	22.620	23.640	23.640	215,002,278

← NewerPage 5 of 21 · 1,215 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.