Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.200	19.250	18.180	18.290	18.290	8,947,517
2026-07-21	19.100	19.680	18.480	19.360	19.360	9,062,751
2026-07-20	20.330	20.880	19.100	19.260	19.260	12,779,011
2026-07-17	19.620	22.150	18.930	20.880	20.880	14,456,714
2026-07-16	19.650	20.120	19.430	19.810	19.810	3,161,194
2026-07-15	19.850	20.250	19.600	19.650	19.650	4,280,149
2026-07-14	20.450	20.720	19.650	19.970	19.970	5,371,095
2026-07-13	21.580	21.820	20.150	20.720	20.720	8,594,281
2026-07-10	20.970	22.780	20.560	21.850	21.850	11,277,534
2026-07-09	20.760	21.050	20.160	20.940	20.940	6,238,747
2026-07-08	20.490	21.820	20.350	20.930	20.930	7,590,773
2026-07-07	20.700	21.570	20.330	20.420	20.420	5,692,039
2026-07-06	21.940	22.050	20.760	20.770	20.770	7,803,962
2026-07-03	21.800	22.490	21.580	21.940	21.940	11,666,178
2026-07-02	21.600	22.990	21.320	22.490	22.490	17,581,145
2026-07-01	20.230	21.070	19.890	20.580	20.580	6,626,319
2026-06-30	19.000	20.140	18.880	20.020	20.020	5,547,199
2026-06-29	19.460	19.460	18.710	19.090	19.090	5,948,249
2026-06-26	19.470	19.990	18.950	19.460	19.460	6,148,271
2026-06-25	19.950	20.080	19.230	19.530	19.530	3,784,652
2026-06-24	20.150	20.150	19.560	19.910	19.910	4,246,665
2026-06-23	20.160	20.520	19.870	20.000	20.000	3,964,518
2026-06-22	20.420	20.720	19.550	20.380	20.380	5,304,739
2026-06-18	20.490	20.830	20.150	20.410	20.410	3,346,336
2026-06-17	20.600	20.960	20.360	20.490	20.490	3,904,936
2026-06-16	20.340	20.800	20.080	20.680	20.680	4,164,244
2026-06-15	19.730	20.380	19.730	20.180	20.180	4,462,579
2026-06-12	19.500	20.120	19.320	19.720	19.720	6,280,945
2026-06-11	19.700	19.700	18.910	19.220	19.220	4,712,162
2026-06-10	20.190	20.390	19.450	19.690	19.690	4,833,894
2026-06-09	20.450	20.510	20.030	20.340	20.340	3,863,949
2026-06-08	21.000	21.380	19.890	20.340	20.340	6,027,727
2026-06-05	20.230	21.880	19.760	21.330	21.330	8,836,068
2026-06-04	20.580	20.870	20.040	20.240	20.240	4,341,765
2026-06-03	21.180	21.330	20.470	20.590	20.590	4,818,927
2026-06-02	21.810	21.970	21.010	21.150	21.150	4,287,339
2026-06-01	21.640	22.000	21.470	21.880	21.880	4,305,289
2026-05-29	31.980	32.230	30.090	30.340	21.611	5,950,585
2026-05-28	31.550	32.300	31.000	32.090	22.858	4,475,774
2026-05-27	32.130	32.790	31.310	31.450	22.402	5,527,506
2026-05-26	33.800	33.960	32.000	32.520	23.164	6,221,437
2026-05-25	34.300	34.440	33.360	33.670	23.983	4,565,726
2026-05-22	33.560	34.110	33.180	33.900	24.147	4,440,717
2026-05-21	34.980	35.340	33.200	33.220	23.663	6,602,435
2026-05-20	34.240	34.880	34.120	34.720	24.731	3,852,546
2026-05-19	33.600	34.660	33.480	34.580	24.632	4,406,953
2026-05-18	33.130	34.400	33.080	33.970	24.197	5,082,448
2026-05-15	33.330	34.160	33.110	33.310	23.727	4,799,839
2026-05-14	35.170	35.240	33.410	33.420	23.805	6,373,932
2026-05-13	34.100	35.500	33.710	35.060	24.974	6,010,771
2026-05-12	35.360	35.360	34.000	34.180	24.347	5,928,476
2026-05-11	35.740	35.890	35.250	35.360	25.187	6,209,596
2026-05-08	35.100	35.870	34.420	35.750	25.465	5,785,572
2026-05-07	35.300	35.350	34.620	35.100	25.002	5,354,342
2026-05-06	35.130	35.800	35.000	35.240	25.102	5,189,779
2026-04-30	34.550	35.100	34.210	34.950	24.895	4,599,256
2026-04-29	34.480	34.690	34.220	34.430	24.525	3,433,220
2026-04-28	34.820	35.020	34.150	34.430	24.525	4,069,031
2026-04-27	34.530	35.200	33.630	35.180	25.059	4,993,373
2026-04-24	34.510	35.260	34.150	34.380	24.489	4,469,792

← NewerPage 2 of 15 · 883 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0840 CNY
2025-09-17	0.0500 CNY
2025-06-06	0.1000 CNY
2024-05-29	0.1500 CNY
2023-05-11	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.