Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.020	18.220	17.660	17.660	17.660	2,998,938
2026-10-21	18.290	18.550	17.960	18.010	18.010	3,447,772
2026-10-20	18.030	18.350	17.860	18.330	18.330	3,768,276
2026-10-19	17.660	18.170	17.360	18.070	18.070	4,953,207
2026-10-16	16.890	17.910	16.850	17.530	17.530	6,207,403
2026-10-15	17.000	17.160	16.600	16.670	16.670	3,596,216
2026-10-14	17.490	17.700	17.100	17.350	17.350	3,194,038
2026-10-13	17.210	17.670	16.830	17.570	17.570	3,921,156
2026-10-12	17.400	17.730	17.340	17.340	17.340	3,157,071
2026-10-09	18.080	18.170	17.180	17.570	17.570	6,035,404
2026-10-08	18.510	19.080	17.610	17.810	17.810	7,772,175
2026-09-30	17.900	18.020	17.700	17.820	17.820	2,338,819
2026-09-29	18.040	18.080	17.800	17.860	17.860	1,813,782
2026-09-28	18.420	18.450	17.780	17.900	17.900	3,169,693
2026-09-24	18.470	18.940	18.400	18.400	18.400	3,146,089
2026-09-23	18.260	18.750	18.240	18.600	18.600	3,137,659
2026-09-22	18.490	18.600	18.270	18.340	18.340	3,190,252
2026-09-21	18.210	18.480	18.130	18.430	18.430	3,319,499
2026-09-18	17.470	18.360	17.470	18.100	18.100	5,317,102
2026-09-17	17.480	17.650	17.280	17.410	17.410	2,383,528
2026-09-16	17.260	17.630	17.190	17.540	17.540	2,337,638
2026-09-15	17.380	17.470	17.220	17.230	17.230	1,966,565
2026-09-14	17.400	17.530	17.190	17.390	17.390	2,308,519
2026-09-11	17.700	17.770	17.130	17.400	17.400	4,296,374
2026-09-10	18.020	18.040	17.630	17.700	17.700	3,730,165
2026-09-09	18.380	18.500	17.990	18.010	18.010	3,995,302
2026-09-08	18.490	18.690	18.280	18.330	18.330	3,368,396
2026-09-07	18.800	18.930	18.510	18.520	18.520	3,632,412
2026-09-04	18.680	19.230	18.670	18.730	18.730	3,675,912
2026-09-03	18.930	18.980	18.560	18.640	18.640	2,768,882
2026-09-02	18.650	19.080	18.520	18.930	18.930	3,423,612
2026-09-01	18.850	19.030	18.610	18.800	18.800	3,284,265
2026-08-31	18.500	18.860	18.350	18.850	18.850	2,750,085
2026-08-28	18.300	18.870	18.300	18.600	18.600	3,268,373
2026-08-27	18.080	18.440	17.940	18.430	18.430	3,286,717
2026-08-26	18.060	18.300	17.830	18.050	18.050	3,209,464
2026-08-25	17.700	18.220	17.650	18.140	18.140	2,991,561
2026-08-24	18.360	18.660	17.750	17.800	17.800	4,646,463
2026-08-21	18.470	18.660	18.160	18.600	18.600	3,168,316
2026-08-20	18.580	18.740	18.410	18.480	18.480	2,872,352
2026-08-19	19.530	19.570	18.330	18.390	18.390	5,571,896
2026-08-18	19.750	19.780	19.280	19.520	19.520	3,880,740
2026-08-17	19.300	19.750	19.150	19.730	19.730	4,211,965
2026-08-14	19.260	19.690	19.110	19.330	19.330	5,840,543
2026-08-13	19.400	19.470	19.020	19.020	19.020	4,382,823
2026-08-12	19.460	19.650	19.350	19.380	19.380	4,032,922
2026-08-11	19.670	19.670	19.310	19.430	19.430	3,346,310
2026-08-10	19.750	19.830	19.260	19.760	19.760	3,974,095
2026-08-07	19.630	19.850	19.230	19.580	19.580	4,143,924
2026-08-06	19.750	19.970	19.470	19.610	19.610	3,173,816
2026-08-05	19.630	19.950	19.530	19.810	19.810	3,500,306
2026-08-04	19.180	19.950	19.180	19.650	19.650	5,054,124
2026-08-03	19.060	19.350	19.010	19.290	19.290	3,182,885
2026-07-31	18.880	19.250	18.810	19.050	19.050	4,963,297
2026-07-30	18.700	19.150	18.330	18.500	18.500	4,354,657
2026-07-29	18.280	18.970	18.210	18.850	18.850	5,345,485
2026-07-28	18.210	18.440	18.050	18.280	18.280	3,836,125
2026-07-27	18.000	18.530	17.930	18.420	18.420	4,129,749
2026-07-24	18.580	18.910	18.050	18.050	18.050	5,021,070
2026-07-23	18.290	18.790	18.010	18.740	18.740	5,527,538

Page 1 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.