NARI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.670 | 26.670 | 26.350 | 26.480 | 26.480 | 13,681,304 |
| 2024-10-23 | 26.790 | 27.090 | 26.510 | 26.570 | 26.570 | 28,542,883 |
| 2024-10-22 | 25.900 | 26.980 | 25.900 | 26.690 | 26.690 | 38,218,219 |
| 2024-10-21 | 26.540 | 26.540 | 25.800 | 25.890 | 25.890 | 41,250,110 |
| 2024-10-18 | 25.850 | 26.720 | 25.680 | 26.360 | 26.360 | 35,149,655 |
| 2024-10-17 | 26.140 | 26.270 | 25.660 | 25.760 | 25.760 | 24,798,292 |
| 2024-10-16 | 25.750 | 26.280 | 25.510 | 25.990 | 25.990 | 26,969,657 |
| 2024-10-15 | 26.750 | 26.840 | 25.910 | 25.940 | 25.940 | 40,917,227 |
| 2024-10-14 | 27.020 | 27.250 | 26.370 | 26.880 | 26.880 | 34,782,926 |
| 2024-10-11 | 27.200 | 27.250 | 26.360 | 26.650 | 26.650 | 32,840,639 |
| 2024-10-10 | 27.180 | 27.990 | 26.890 | 27.120 | 27.120 | 69,974,789 |
| 2024-10-09 | 27.630 | 28.640 | 26.930 | 27.150 | 27.150 | 90,232,262 |
| 2024-10-08 | 30.440 | 30.440 | 27.500 | 27.900 | 27.900 | 119,692,401 |
| 2024-09-30 | 26.640 | 27.910 | 26.360 | 27.670 | 27.670 | 106,252,330 |
| 2024-09-27 | 26.180 | 27.000 | 25.200 | 26.120 | 26.120 | 42,836,964 |
| 2024-09-26 | 26.990 | 27.000 | 25.600 | 26.050 | 26.050 | 55,381,220 |
| 2024-09-25 | 26.110 | 26.990 | 25.770 | 26.470 | 26.470 | 46,398,021 |
| 2024-09-24 | 26.060 | 26.090 | 25.240 | 25.690 | 25.690 | 37,482,682 |
| 2024-09-23 | 25.620 | 26.030 | 25.580 | 25.640 | 25.640 | 11,659,810 |
| 2024-09-20 | 25.650 | 25.900 | 25.410 | 25.740 | 25.740 | 23,666,506 |
| 2024-09-19 | 26.370 | 26.370 | 25.500 | 25.710 | 25.710 | 29,890,562 |
| 2024-09-18 | 25.840 | 26.380 | 25.750 | 26.070 | 26.070 | 16,959,919 |
| 2024-09-13 | 25.600 | 25.990 | 25.400 | 25.840 | 25.840 | 16,936,608 |
| 2024-09-12 | 25.600 | 26.050 | 25.500 | 25.600 | 25.600 | 20,698,319 |
| 2024-09-11 | 25.170 | 25.680 | 25.110 | 25.560 | 25.560 | 18,380,213 |
| 2024-09-10 | 25.190 | 25.270 | 24.970 | 25.180 | 25.180 | 20,112,718 |
| 2024-09-09 | 25.380 | 25.400 | 24.820 | 25.140 | 25.140 | 27,797,852 |
| 2024-09-06 | 25.310 | 25.450 | 25.100 | 25.110 | 25.110 | 12,574,325 |
| 2024-09-05 | 25.430 | 25.480 | 24.790 | 25.210 | 25.210 | 22,136,314 |
| 2024-09-04 | 25.290 | 25.470 | 24.910 | 25.380 | 25.380 | 22,284,332 |
| 2024-09-03 | 24.650 | 25.470 | 24.560 | 25.340 | 25.340 | 27,762,439 |
| 2024-09-02 | 24.580 | 24.980 | 24.530 | 24.720 | 24.720 | 27,099,569 |
| 2024-08-30 | 23.640 | 24.750 | 23.640 | 24.620 | 24.620 | 38,075,699 |
| 2024-08-29 | 23.300 | 23.830 | 22.850 | 23.760 | 23.760 | 26,868,228 |
| 2024-08-28 | 23.410 | 23.650 | 22.990 | 23.300 | 23.300 | 17,793,106 |
| 2024-08-27 | 23.460 | 23.600 | 23.120 | 23.320 | 23.320 | 15,359,145 |
| 2024-08-26 | 23.760 | 23.890 | 23.450 | 23.580 | 23.580 | 12,518,111 |
| 2024-08-23 | 23.710 | 24.180 | 23.630 | 23.760 | 23.760 | 13,407,652 |
| 2024-08-22 | 23.470 | 24.030 | 23.350 | 23.900 | 23.900 | 18,783,318 |
| 2024-08-21 | 23.390 | 23.500 | 23.210 | 23.480 | 23.480 | 13,108,932 |
| 2024-08-20 | 23.830 | 23.830 | 23.220 | 23.400 | 23.400 | 15,935,713 |
| 2024-08-19 | 23.690 | 23.940 | 23.550 | 23.690 | 23.690 | 11,026,899 |
| 2024-08-16 | 23.630 | 23.760 | 23.450 | 23.630 | 23.630 | 16,088,000 |
| 2024-08-15 | 23.310 | 23.750 | 23.030 | 23.670 | 23.670 | 15,839,369 |
| 2024-08-14 | 23.970 | 23.970 | 23.350 | 23.350 | 23.350 | 19,256,158 |
| 2024-08-13 | 23.530 | 24.050 | 23.510 | 23.800 | 23.800 | 19,312,099 |
| 2024-08-12 | 23.700 | 23.850 | 23.510 | 23.530 | 23.530 | 10,114,232 |
| 2024-08-09 | 23.600 | 24.030 | 23.430 | 23.530 | 23.530 | 12,349,694 |
| 2024-08-08 | 23.710 | 23.890 | 23.360 | 23.650 | 23.650 | 21,925,699 |
| 2024-08-07 | 23.550 | 24.030 | 23.550 | 23.820 | 23.820 | 23,185,707 |
| 2024-08-06 | 23.780 | 23.900 | 23.240 | 23.530 | 23.530 | 26,144,132 |
| 2024-08-05 | 23.700 | 24.000 | 23.560 | 23.720 | 23.720 | 21,814,846 |
| 2024-08-02 | 23.790 | 24.080 | 23.520 | 23.670 | 23.670 | 15,673,810 |
| 2024-08-01 | 24.000 | 24.400 | 23.760 | 23.800 | 23.800 | 24,819,536 |
| 2024-07-31 | 23.960 | 24.250 | 23.530 | 24.020 | 24.020 | 29,776,630 |
| 2024-07-30 | 24.260 | 24.290 | 23.770 | 24.050 | 24.050 | 19,558,811 |
| 2024-07-29 | 24.650 | 25.000 | 24.270 | 24.410 | 24.410 | 23,217,847 |
| 2024-07-26 | 23.880 | 24.490 | 23.720 | 24.390 | 24.390 | 23,183,368 |
| 2024-07-25 | 24.000 | 24.060 | 23.590 | 23.960 | 23.960 | 21,025,125 |
| 2024-07-24 | 23.960 | 24.280 | 23.870 | 24.020 | 24.020 | 16,556,364 |
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.