Naruida Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 46.930 | 47.590 | 45.330 | 46.890 | 23.797 | 5,860,174 |
| 2024-07-26 | 45.890 | 47.200 | 45.400 | 46.470 | 23.584 | 3,617,301 |
| 2024-07-25 | 45.300 | 46.490 | 44.370 | 45.560 | 23.122 | 4,580,590 |
| 2024-07-24 | 47.800 | 48.260 | 45.200 | 45.370 | 23.026 | 7,673,270 |
| 2024-07-23 | 49.280 | 49.470 | 47.500 | 47.920 | 24.320 | 3,756,706 |
| 2024-07-22 | 48.800 | 50.200 | 48.520 | 49.280 | 25.010 | 2,687,354 |
| 2024-07-19 | 50.000 | 50.320 | 48.710 | 48.870 | 24.802 | 3,900,294 |
| 2024-07-18 | 48.110 | 50.090 | 47.810 | 50.000 | 25.376 | 4,960,838 |
| 2024-07-17 | 49.670 | 50.660 | 48.700 | 49.200 | 24.969 | 4,247,531 |
| 2024-07-16 | 49.750 | 50.500 | 49.120 | 49.670 | 25.208 | 4,679,913 |
| 2024-07-15 | 50.600 | 51.250 | 49.320 | 50.220 | 25.487 | 3,983,917 |
| 2024-07-12 | 52.000 | 53.180 | 50.420 | 50.600 | 25.680 | 7,320,437 |
| 2024-07-11 | 53.010 | 54.280 | 51.800 | 52.600 | 26.695 | 6,548,618 |
| 2024-07-10 | 50.100 | 53.000 | 50.030 | 52.090 | 26.436 | 7,557,126 |
| 2024-07-09 | 51.400 | 52.400 | 48.820 | 50.960 | 25.863 | 10,061,906 |
| 2024-07-08 | 50.250 | 52.350 | 50.140 | 51.870 | 26.325 | 8,293,965 |
| 2024-07-05 | 48.500 | 48.500 | 48.500 | 48.500 | 24.614 | 0 |
| 2024-07-04 | 49.000 | 49.400 | 47.590 | 48.500 | 24.614 | 4,926,630 |
| 2024-07-03 | 47.070 | 49.380 | 46.580 | 48.630 | 24.680 | 8,464,989 |
| 2024-07-02 | 46.200 | 48.300 | 45.600 | 47.090 | 23.899 | 7,258,873 |
| 2024-07-01 | 47.200 | 47.200 | 45.560 | 46.670 | 23.685 | 5,077,203 |
| 2024-06-28 | 44.870 | 47.470 | 44.500 | 46.880 | 23.792 | 7,124,792 |
| 2024-06-27 | 46.240 | 46.490 | 44.950 | 45.000 | 22.838 | 4,049,742 |
| 2024-06-26 | 44.000 | 46.450 | 43.380 | 46.230 | 23.462 | 5,628,976 |
| 2024-06-25 | 45.110 | 46.080 | 43.700 | 44.410 | 22.539 | 6,419,883 |
| 2024-06-24 | 47.000 | 48.660 | 45.000 | 45.060 | 22.868 | 6,288,217 |
| 2024-06-21 | 46.690 | 47.630 | 46.180 | 47.470 | 24.092 | 3,987,400 |
| 2024-06-20 | 48.250 | 49.100 | 46.850 | 47.030 | 23.868 | 6,519,802 |
| 2024-06-19 | 48.150 | 50.490 | 48.120 | 48.140 | 24.432 | 9,451,037 |
| 2024-06-18 | 46.450 | 48.660 | 45.740 | 48.340 | 24.533 | 10,682,493 |
| 2024-06-17 | 46.230 | 46.390 | 45.010 | 46.140 | 23.417 | 5,166,105 |
| 2024-06-14 | 46.020 | 46.650 | 45.440 | 46.230 | 23.462 | 4,464,411 |
| 2024-06-13 | 46.050 | 47.470 | 46.000 | 46.480 | 23.589 | 6,047,568 |
| 2024-06-12 | 45.250 | 46.640 | 44.740 | 46.220 | 23.457 | 6,001,267 |
| 2024-06-11 | 43.200 | 45.650 | 42.300 | 45.510 | 23.097 | 7,384,192 |
| 2024-06-07 | 43.500 | 44.000 | 42.110 | 42.690 | 21.666 | 5,796,014 |
| 2024-06-06 | 45.400 | 45.490 | 41.600 | 42.630 | 21.635 | 12,533,476 |
| 2024-06-05 | 47.600 | 47.980 | 45.220 | 45.560 | 23.122 | 4,961,232 |
| 2024-06-04 | 46.900 | 48.000 | 46.240 | 47.840 | 24.279 | 5,378,287 |
| 2024-06-03 | 47.470 | 48.300 | 46.200 | 47.200 | 23.954 | 8,560,686 |
| 2024-05-31 | 45.300 | 47.600 | 44.800 | 46.850 | 23.777 | 8,994,275 |
| 2024-05-30 | 44.680 | 45.800 | 43.700 | 45.120 | 22.899 | 5,798,318 |
| 2024-05-29 | 44.240 | 45.870 | 43.330 | 45.090 | 22.884 | 6,072,387 |
| 2024-05-28 | 63.150 | 63.380 | 61.750 | 62.000 | 22.421 | 5,441,009 |
| 2024-05-27 | 64.990 | 65.000 | 61.800 | 63.760 | 23.058 | 8,477,777 |
| 2024-05-24 | 64.310 | 65.700 | 63.060 | 64.500 | 23.325 | 6,131,157 |
| 2024-05-23 | 66.900 | 68.220 | 65.000 | 66.000 | 23.868 | 8,875,509 |
| 2024-05-22 | 65.730 | 65.780 | 63.660 | 65.200 | 23.578 | 7,869,328 |
| 2024-05-21 | 68.500 | 68.500 | 64.800 | 65.780 | 23.788 | 8,895,370 |
| 2024-05-20 | 68.010 | 69.660 | 67.300 | 69.000 | 24.953 | 9,215,367 |
| 2024-05-17 | 67.210 | 71.970 | 65.510 | 69.030 | 24.963 | 11,205,401 |
| 2024-05-16 | 68.340 | 69.600 | 65.660 | 66.660 | 24.106 | 12,352,266 |
| 2024-05-15 | 70.640 | 72.660 | 67.100 | 68.000 | 24.591 | 14,301,269 |
| 2024-05-14 | 67.880 | 73.500 | 67.530 | 70.710 | 25.571 | 16,155,305 |
| 2024-05-13 | 65.000 | 67.350 | 62.350 | 67.350 | 24.356 | 13,542,773 |
| 2024-05-10 | 63.000 | 66.500 | 62.330 | 65.390 | 23.647 | 14,389,121 |
| 2024-05-09 | 61.220 | 63.890 | 60.960 | 62.140 | 22.472 | 6,671,435 |
| 2024-05-08 | 62.600 | 64.490 | 60.890 | 62.000 | 22.421 | 8,165,540 |
| 2024-05-07 | 59.900 | 63.660 | 59.500 | 63.070 | 22.808 | 13,037,567 |
| 2024-05-06 | 61.500 | 61.990 | 58.920 | 59.090 | 21.369 | 8,744,019 |
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.