NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.800	23.080	22.460	22.930	22.930	200,404,686
2025-07-18	21.900	21.920	21.670	21.790	21.790	34,169,380
2025-07-17	21.750	21.900	21.700	21.900	21.900	21,553,702
2025-07-16	21.800	21.820	21.710	21.710	21.710	23,898,100
2025-07-15	21.890	21.950	21.720	21.820	21.820	25,483,058
2025-07-14	21.870	22.030	21.830	21.850	21.850	36,077,460
2025-07-11	21.900	22.010	21.840	21.860	21.860	41,137,300
2025-07-10	22.090	22.170	21.870	21.870	21.870	41,183,591
2025-07-09	22.090	22.190	22.030	22.090	22.090	23,883,318
2025-07-08	22.200	22.270	22.050	22.090	22.090	34,006,220
2025-07-07	22.080	22.230	22.040	22.160	22.160	17,331,616
2025-07-04	22.060	22.150	21.970	22.030	22.030	17,367,584
2025-07-03	22.110	22.180	22.000	22.070	22.070	20,402,049
2025-07-02	22.200	22.270	22.060	22.180	22.180	16,682,085
2025-07-01	22.420	22.430	22.180	22.210	22.210	20,887,891
2025-06-30	22.300	22.460	22.180	22.410	22.410	23,565,288
2025-06-27	22.370	22.380	22.170	22.260	22.260	20,841,676
2025-06-26	22.770	22.930	22.730	22.730	22.730	21,677,656
2025-06-25	22.620	22.910	22.470	22.830	22.830	26,175,190
2025-06-24	22.770	22.830	22.550	22.620	22.620	29,100,260
2025-06-23	22.700	22.830	22.390	22.760	22.760	22,339,518
2025-06-20	22.610	22.930	22.490	22.820	22.820	29,590,175
2025-06-19	22.540	22.760	22.350	22.480	22.480	38,874,991
2025-06-18	22.500	22.790	22.490	22.580	22.580	21,167,333
2025-06-17	22.450	22.560	22.380	22.540	22.540	17,883,639
2025-06-16	22.350	22.490	22.160	22.450	22.450	22,218,633
2025-06-13	22.390	22.500	22.310	22.380	22.380	22,935,623
2025-06-12	22.280	22.580	22.230	22.390	22.390	22,413,723
2025-06-11	22.180	22.340	22.130	22.270	22.270	27,467,131
2025-06-10	22.310	22.390	22.100	22.180	22.180	26,964,021
2025-06-09	22.370	22.440	22.150	22.300	22.300	26,791,527
2025-06-06	22.140	22.470	22.030	22.370	22.370	34,727,227
2025-06-05	21.980	22.140	21.880	22.110	22.110	33,974,828
2025-06-04	21.850	21.990	21.720	21.860	21.860	40,219,355
2025-06-03	21.970	22.120	21.800	21.850	21.850	41,870,023
2025-05-30	22.110	22.300	21.870	22.190	22.190	27,584,205
2025-05-29	22.110	22.260	22.000	22.180	22.180	16,175,091
2025-05-28	22.140	22.300	22.040	22.040	22.040	16,808,414
2025-05-27	22.240	22.330	22.110	22.110	22.110	15,902,360
2025-05-26	22.440	22.720	22.180	22.240	22.240	21,448,887
2025-05-23	22.990	22.990	22.450	22.450	22.450	26,972,000
2025-05-22	22.740	23.090	22.740	23.080	23.080	22,477,686
2025-05-21	22.870	22.980	22.770	22.770	22.770	15,112,440
2025-05-20	22.950	22.980	22.720	22.920	22.920	19,988,710
2025-05-19	22.720	22.940	22.620	22.900	22.900	13,419,309
2025-05-16	22.800	22.880	22.550	22.660	22.660	19,286,997
2025-05-15	22.970	23.100	22.800	22.830	22.830	14,947,909
2025-05-14	22.930	23.100	22.780	23.040	23.040	19,260,808
2025-05-13	22.990	23.050	22.720	22.990	22.990	21,062,554
2025-05-12	22.960	23.180	22.790	22.960	22.960	21,573,682
2025-05-09	22.920	22.980	22.740	22.890	22.890	18,044,363
2025-05-08	22.500	22.960	22.380	22.920	22.920	30,193,684
2025-05-07	22.710	22.710	22.300	22.600	22.600	38,832,149
2025-05-06	22.130	22.320	22.030	22.320	22.320	32,377,764
2025-04-30	22.210	22.290	22.100	22.150	22.150	23,574,754
2025-04-29	22.960	23.000	22.150	22.210	22.210	52,989,695
2025-04-28	22.880	23.180	22.880	23.100	23.100	15,480,760
2025-04-25	23.200	23.280	22.850	22.880	22.880	23,290,781
2025-04-24	22.900	23.200	22.870	23.130	23.130	17,820,779
2025-04-23	23.210	23.210	22.820	22.900	22.900	23,407,649

← NewerPage 6 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.