NARI Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.490	22.750	22.220	22.730	22.730	46,195,904
2026-10-15	22.120	22.500	21.950	22.490	22.490	47,148,576
2026-10-14	22.470	22.500	22.130	22.180	22.180	33,029,024
2026-10-13	22.700	22.720	22.310	22.460	22.460	35,350,270
2026-10-12	22.500	22.950	22.410	22.800	22.800	44,958,424
2026-10-09	22.780	22.930	22.400	22.400	22.400	46,639,856
2026-10-08	22.430	22.900	22.370	22.860	22.860	45,712,174
2026-09-30	22.250	22.690	22.230	22.520	22.520	43,555,465
2026-09-29	22.420	22.500	22.000	22.210	22.210	34,806,941
2026-09-28	22.270	22.690	22.150	22.640	22.487	57,690,062
2026-09-24	22.300	22.420	22.100	22.270	22.120	30,597,375
2026-09-23	22.250	22.430	22.120	22.380	22.229	30,679,442
2026-09-22	22.130	22.340	22.120	22.230	22.230	34,593,702
2026-09-21	22.080	22.150	22.000	22.100	22.100	27,761,048
2026-09-18	21.980	22.120	21.920	22.050	22.050	22,789,293
2026-09-17	22.000	22.050	21.900	21.950	21.950	18,535,468
2026-09-16	22.080	22.230	21.800	22.020	22.020	22,952,380
2026-09-15	22.210	22.210	21.920	21.990	21.990	31,198,500
2026-09-14	22.250	22.480	22.150	22.210	22.210	22,917,191
2026-09-11	22.450	22.450	22.160	22.290	22.290	28,310,276
2026-09-10	22.400	22.580	22.280	22.490	22.490	22,210,338
2026-09-09	22.400	22.540	22.260	22.450	22.450	25,124,672
2026-09-08	22.610	22.680	22.350	22.410	22.410	38,100,044
2026-09-07	22.770	22.770	22.560	22.690	22.690	25,056,910
2026-09-04	22.600	22.890	22.590	22.710	22.710	36,079,007
2026-09-03	22.590	22.760	22.470	22.590	22.590	24,654,758
2026-09-02	22.920	22.920	22.550	22.590	22.590	34,661,987
2026-09-01	22.900	23.050	22.820	22.920	22.920	26,568,669
2026-08-31	23.060	23.070	22.680	22.970	22.970	34,942,997
2026-08-28	23.000	23.140	22.870	23.010	23.010	27,766,906
2026-08-27	23.180	23.200	22.700	23.060	23.060	64,008,642
2026-08-26	23.100	23.450	23.030	23.420	23.420	30,084,421
2026-08-25	23.270	23.310	23.030	23.150	23.150	22,104,099
2026-08-24	23.170	23.300	23.080	23.270	23.270	29,267,555
2026-08-21	23.050	23.200	22.930	23.170	23.170	24,899,230
2026-08-20	23.450	23.660	23.070	23.070	23.070	41,462,982
2026-08-19	23.450	23.610	23.250	23.510	23.510	41,574,796
2026-08-18	23.590	23.660	23.310	23.540	23.540	35,176,899
2026-08-17	23.400	23.560	23.230	23.550	23.550	42,612,864
2026-08-14	23.670	23.670	23.160	23.230	23.230	56,699,737
2026-08-13	23.950	24.040	23.670	23.690	23.690	51,328,472
2026-08-12	23.990	24.100	23.760	24.060	24.060	44,414,903
2026-08-11	24.120	24.130	23.890	23.990	23.990	38,841,320
2026-08-10	24.060	24.270	23.980	24.140	24.140	42,829,152
2026-08-07	24.140	24.190	23.910	24.120	24.120	52,439,714
2026-08-06	24.450	24.470	23.980	24.170	24.170	67,923,633
2026-08-05	24.900	24.900	24.410	24.540	24.540	79,591,264
2026-08-04	25.210	25.340	24.720	24.970	24.970	74,154,289
2026-08-03	24.480	25.090	24.460	25.070	25.070	99,005,382
2026-07-31	23.990	24.420	23.930	24.350	24.350	61,604,499
2026-07-30	23.880	24.360	23.800	24.320	24.320	75,921,057
2026-07-29	23.900	24.050	23.500	23.930	23.930	58,984,274
2026-07-28	23.670	23.760	23.380	23.560	23.560	50,469,390
2026-07-27	24.280	24.370	23.600	23.900	23.900	55,306,496
2026-07-24	24.190	24.370	23.540	23.580	23.580	88,639,842
2026-07-23	23.750	24.500	23.430	24.370	24.370	124,013,806
2026-07-22	23.660	23.800	23.300	23.750	23.750	73,843,937
2026-07-21	23.600	23.930	23.230	23.800	23.800	134,540,206
2026-07-20	22.430	23.570	22.420	23.560	23.560	160,496,760
2026-07-17	22.050	22.610	22.020	22.190	22.190	87,903,577

Page 1 of 21 · 1,214 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.