NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.170	23.380	23.050	23.060	23.060	17,164,915
2025-04-21	23.210	23.390	23.100	23.170	23.170	15,551,620
2025-04-18	23.400	23.430	23.260	23.300	23.300	15,092,029
2025-04-17	23.570	23.600	23.330	23.600	23.600	21,706,526
2025-04-16	23.520	23.640	23.170	23.630	23.630	30,400,956
2025-04-15	23.450	23.540	23.230	23.510	23.510	23,075,594
2025-04-14	23.380	23.480	23.080	23.410	23.410	28,312,475
2025-04-11	23.940	23.960	23.010	23.360	23.360	44,675,032
2025-04-10	24.600	24.650	23.300	23.360	23.360	65,248,955
2025-04-09	23.200	23.960	23.000	23.960	23.960	99,436,440
2025-04-08	22.000	23.250	21.900	23.170	23.170	116,117,868
2025-04-07	21.700	22.430	21.310	21.860	21.860	88,717,354
2025-04-03	21.600	22.420	21.600	22.330	22.330	41,989,439
2025-04-02	22.070	22.220	21.900	21.900	21.900	19,401,856
2025-04-01	21.880	22.140	21.720	22.110	22.110	25,037,610
2025-03-31	22.270	22.370	21.900	21.900	21.900	31,796,410
2025-03-28	22.470	22.540	22.250	22.330	22.330	23,453,414
2025-03-27	22.400	22.520	22.290	22.480	22.480	19,226,722
2025-03-26	22.450	22.680	22.280	22.460	22.460	26,988,341
2025-03-25	22.240	22.700	22.150	22.500	22.500	34,788,453
2025-03-24	22.160	22.430	22.100	22.250	22.250	27,776,427
2025-03-21	22.440	22.670	22.150	22.150	22.150	37,008,193
2025-03-20	22.310	22.560	22.190	22.490	22.490	28,395,085
2025-03-19	22.470	22.500	22.250	22.350	22.350	29,363,819
2025-03-18	22.560	22.670	22.380	22.450	22.450	27,969,897
2025-03-17	22.610	22.720	22.420	22.480	22.480	33,275,963
2025-03-14	22.450	22.780	22.400	22.560	22.560	50,507,379
2025-03-13	22.290	22.610	22.260	22.400	22.400	30,937,890
2025-03-12	22.470	22.480	22.120	22.400	22.400	38,175,842
2025-03-11	22.100	22.450	22.100	22.380	22.380	32,741,284
2025-03-10	22.900	22.930	22.330	22.390	22.390	54,079,805
2025-03-07	23.260	23.300	22.870	22.900	22.900	44,568,169
2025-03-06	23.590	23.590	23.230	23.300	23.300	37,690,604
2025-03-05	23.510	23.790	23.450	23.480	23.480	26,246,566
2025-03-04	23.450	23.880	23.420	23.620	23.620	24,132,910
2025-03-03	23.560	23.920	23.500	23.590	23.590	32,766,651
2025-02-28	23.150	24.040	23.070	23.450	23.450	60,306,511
2025-02-27	23.120	23.240	22.970	23.150	23.150	32,461,605
2025-02-26	23.100	23.200	22.950	23.170	23.170	32,005,738
2025-02-25	23.290	23.480	23.100	23.140	23.140	33,646,455
2025-02-24	23.660	23.730	23.350	23.470	23.470	32,913,485
2025-02-21	23.400	23.780	23.250	23.620	23.620	42,365,813
2025-02-20	23.330	23.340	23.010	23.220	23.220	26,539,547
2025-02-19	23.400	23.510	23.220	23.330	23.330	30,111,228
2025-02-18	23.600	23.880	23.390	23.500	23.500	24,948,245
2025-02-17	23.960	23.970	23.450	23.620	23.620	31,337,943
2025-02-14	23.020	23.750	23.010	23.690	23.690	53,151,494
2025-02-13	23.180	23.340	23.020	23.050	23.050	32,445,596
2025-02-12	23.080	23.260	22.970	23.140	23.140	34,893,822
2025-02-11	23.220	23.250	22.920	23.060	23.060	22,186,212
2025-02-10	23.150	23.350	23.000	23.220	23.220	32,769,287
2025-02-07	23.080	23.410	22.870	23.130	23.130	38,198,775
2025-02-06	22.820	23.070	22.810	23.060	23.060	29,075,300
2025-02-05	23.230	23.260	22.810	22.900	22.900	26,950,823
2025-01-27	23.330	23.540	23.080	23.080	23.080	19,953,829
2025-01-24	22.780	23.570	22.740	23.320	23.320	36,466,265
2025-01-23	23.590	23.710	22.740	22.840	22.840	41,525,865
2025-01-22	23.700	23.820	23.080	23.530	23.530	27,015,013
2025-01-21	23.050	23.600	22.930	23.420	23.420	29,885,895
2025-01-20	23.230	23.520	22.810	22.870	22.870	32,823,196

← NewerPage 7 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.