NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.900	23.270	22.660	22.970	22.970	23,202,785
2025-01-16	23.270	23.530	22.760	22.900	22.900	28,536,410
2025-01-15	23.600	23.760	23.220	23.240	23.240	18,797,470
2025-01-14	23.200	23.870	22.890	23.700	23.700	22,053,864
2025-01-13	23.340	23.620	23.080	23.200	23.200	16,463,640
2025-01-10	23.850	23.850	23.450	23.450	23.450	12,794,465
2025-01-09	23.550	24.060	23.350	23.710	23.710	19,512,873
2025-01-08	23.760	23.860	23.290	23.600	23.600	18,787,600
2025-01-07	23.780	24.150	23.630	23.750	23.750	17,162,707
2025-01-06	24.050	24.150	23.630	23.790	23.790	19,349,689
2025-01-03	24.150	24.440	23.780	23.860	23.860	20,012,527
2025-01-02	25.200	25.250	24.070	24.220	24.220	34,958,507
2024-12-31	25.030	25.420	24.900	25.220	25.220	30,603,214
2024-12-30	25.030	25.480	25.000	25.100	25.100	17,339,245
2024-12-27	24.910	25.180	24.810	25.070	25.070	14,578,278
2024-12-26	25.010	25.190	24.780	25.060	25.060	12,464,739
2024-12-25	25.240	25.440	24.900	25.000	25.000	14,730,853
2024-12-24	24.850	25.260	24.730	25.240	25.240	26,496,950
2024-12-23	24.770	25.110	24.700	24.720	24.720	19,518,015
2024-12-20	25.090	25.180	24.610	24.850	24.850	21,964,854
2024-12-19	24.530	25.140	24.330	25.080	25.080	27,177,087
2024-12-18	24.650	24.780	24.450	24.550	24.550	15,264,326
2024-12-17	24.010	24.750	23.950	24.510	24.510	25,485,741
2024-12-16	24.470	24.830	24.000	24.080	24.080	31,457,388
2024-12-13	24.810	24.970	24.430	24.460	24.460	31,522,781
2024-12-12	24.860	25.060	24.750	25.050	25.050	19,644,128
2024-12-11	25.030	25.030	24.710	24.950	24.950	22,852,466
2024-12-10	25.300	25.440	24.820	24.910	24.910	28,005,637
2024-12-09	24.860	25.080	24.720	24.920	24.920	17,784,077
2024-12-06	24.600	25.000	24.530	24.860	24.860	20,740,560
2024-12-05	24.800	24.820	24.530	24.580	24.580	19,715,712
2024-12-04	25.000	25.080	24.620	24.890	24.890	19,617,089
2024-12-03	24.670	25.130	24.540	25.020	25.020	34,934,169
2024-12-02	24.810	24.810	24.430	24.640	24.640	27,331,276
2024-11-29	24.780	24.980	24.510	24.680	24.680	19,322,189
2024-11-28	25.020	25.020	24.510	24.610	24.610	23,129,428
2024-11-27	24.930	25.030	24.590	25.000	25.000	20,678,426
2024-11-26	25.000	25.240	24.810	24.930	24.930	19,687,723
2024-11-25	25.800	25.910	25.030	25.070	25.070	33,095,788
2024-11-22	26.840	26.850	25.800	25.810	25.810	27,937,454
2024-11-21	26.550	26.790	26.400	26.750	26.750	22,760,920
2024-11-20	26.410	26.550	26.120	26.470	26.470	15,357,993
2024-11-19	26.330	26.740	26.120	26.390	26.390	15,973,900
2024-11-18	26.210	26.660	26.130	26.320	26.320	20,266,142
2024-11-15	26.210	26.670	25.910	26.210	26.210	26,045,987
2024-11-14	26.670	27.150	26.360	26.420	26.420	23,013,253
2024-11-13	26.240	26.990	26.210	26.900	26.900	34,427,261
2024-11-12	26.670	27.520	26.190	26.240	26.240	47,752,565
2024-11-11	26.850	27.270	26.840	27.020	27.020	28,307,607
2024-11-08	27.390	27.880	27.210	27.300	27.300	33,213,572
2024-11-07	26.840	27.370	26.840	27.260	27.260	23,055,186
2024-11-06	26.950	27.360	26.710	26.830	26.830	24,034,521
2024-11-05	26.500	27.030	26.380	27.000	27.000	26,440,596
2024-11-04	26.600	27.030	26.420	26.640	26.640	21,931,331
2024-11-01	25.960	26.740	25.830	26.540	26.540	29,174,209
2024-10-31	26.900	26.970	25.810	25.960	25.960	41,988,074
2024-10-30	27.300	27.660	26.660	26.910	26.910	26,585,685
2024-10-29	26.950	27.570	26.880	27.350	27.350	28,938,572
2024-10-28	26.270	27.010	26.020	26.970	26.970	33,670,341
2024-10-25	26.450	26.470	26.100	26.300	26.300	20,472,950

← NewerPage 8 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.