Naruida Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 63.600 | 64.000 | 58.000 | 59.630 | 21.564 | 15,157,545 |
| 2024-04-29 | 63.520 | 65.450 | 62.500 | 64.450 | 23.307 | 15,365,757 |
| 2024-04-26 | 61.150 | 69.870 | 60.180 | 65.100 | 23.542 | 24,298,616 |
| 2024-04-25 | 64.060 | 65.600 | 61.610 | 61.930 | 22.396 | 12,340,250 |
| 2024-04-24 | 62.800 | 66.480 | 61.550 | 64.480 | 23.318 | 19,269,704 |
| 2024-04-23 | 59.880 | 63.100 | 59.280 | 59.690 | 21.586 | 9,593,292 |
| 2024-04-22 | 61.900 | 62.000 | 58.550 | 60.600 | 21.915 | 17,245,090 |
| 2024-04-19 | 59.500 | 64.390 | 59.500 | 63.100 | 22.819 | 18,965,600 |
| 2024-04-18 | 56.960 | 66.880 | 55.960 | 60.830 | 21.998 | 25,682,146 |
| 2024-04-17 | 54.590 | 58.580 | 53.330 | 58.000 | 20.975 | 18,012,238 |
| 2024-04-16 | 52.000 | 55.550 | 51.800 | 53.320 | 19.282 | 15,359,715 |
| 2024-04-15 | 50.030 | 54.590 | 49.810 | 52.710 | 19.062 | 12,596,620 |
| 2024-04-12 | 50.100 | 51.380 | 49.610 | 49.680 | 17.966 | 6,989,574 |
| 2024-04-11 | 53.000 | 53.600 | 50.610 | 51.110 | 18.483 | 11,741,968 |
| 2024-04-10 | 53.500 | 56.350 | 51.300 | 55.610 | 20.110 | 15,403,970 |
| 2024-04-09 | 54.720 | 55.870 | 52.960 | 53.710 | 19.423 | 9,687,565 |
| 2024-04-08 | 53.990 | 56.660 | 53.620 | 53.900 | 19.492 | 12,266,278 |
| 2024-04-03 | 54.200 | 55.280 | 51.280 | 53.000 | 19.166 | 15,622,258 |
| 2024-04-02 | 60.310 | 60.500 | 54.320 | 56.150 | 20.306 | 23,373,274 |
| 2024-04-01 | 63.210 | 65.160 | 60.280 | 61.500 | 22.240 | 20,459,617 |
| 2024-03-29 | 54.800 | 61.990 | 54.010 | 61.990 | 22.417 | 14,540,027 |
| 2024-03-28 | 54.000 | 58.400 | 52.300 | 56.450 | 20.414 | 21,632,129 |
| 2024-03-27 | 53.100 | 55.700 | 49.010 | 51.600 | 18.660 | 14,070,087 |
| 2024-03-26 | 51.680 | 54.880 | 51.000 | 53.340 | 19.289 | 10,810,103 |
| 2024-03-25 | 52.010 | 56.880 | 51.800 | 51.940 | 18.783 | 12,622,965 |
| 2024-03-22 | 54.400 | 54.800 | 51.120 | 52.010 | 18.808 | 14,038,732 |
| 2024-03-21 | 50.160 | 58.680 | 49.050 | 54.890 | 19.850 | 20,349,964 |
| 2024-03-20 | 51.350 | 52.340 | 49.340 | 50.620 | 18.306 | 7,814,892 |
| 2024-03-19 | 48.100 | 52.650 | 47.770 | 51.350 | 18.570 | 12,111,231 |
| 2024-03-18 | 44.130 | 50.200 | 44.130 | 48.700 | 17.611 | 13,902,105 |
| 2024-03-15 | 41.980 | 43.260 | 41.630 | 42.890 | 15.510 | 2,635,068 |
| 2024-03-14 | 44.000 | 44.000 | 41.370 | 42.380 | 15.326 | 5,636,568 |
| 2024-03-13 | 43.000 | 45.200 | 42.510 | 44.360 | 16.042 | 7,366,962 |
| 2024-03-12 | 41.280 | 44.350 | 41.010 | 43.450 | 15.713 | 7,359,858 |
| 2024-03-11 | 41.520 | 43.580 | 40.010 | 41.850 | 15.134 | 7,268,578 |
| 2024-03-08 | 39.940 | 42.550 | 39.700 | 41.710 | 15.084 | 5,866,806 |
| 2024-03-07 | 40.500 | 41.880 | 39.820 | 40.280 | 14.566 | 6,027,470 |
| 2024-03-06 | 38.350 | 41.790 | 37.940 | 40.740 | 14.733 | 7,891,469 |
| 2024-03-05 | 38.780 | 39.100 | 37.710 | 38.350 | 13.868 | 4,230,035 |
| 2024-03-04 | 39.800 | 40.130 | 37.820 | 38.810 | 14.035 | 5,235,439 |
| 2024-03-01 | 36.390 | 41.470 | 36.390 | 39.770 | 14.382 | 8,377,459 |
| 2024-02-29 | 34.420 | 36.560 | 34.190 | 36.390 | 13.160 | 5,158,656 |
| 2024-02-28 | 38.360 | 39.300 | 34.630 | 34.740 | 12.563 | 8,093,181 |
| 2024-02-27 | 36.890 | 38.360 | 36.430 | 38.280 | 13.843 | 8,043,580 |
| 2024-02-26 | 38.250 | 38.300 | 36.530 | 37.100 | 13.416 | 9,314,211 |
| 2024-02-23 | 38.610 | 39.200 | 37.680 | 38.580 | 13.952 | 2,308,538 |
| 2024-02-22 | 37.930 | 39.040 | 37.500 | 38.610 | 13.963 | 2,167,598 |
| 2024-02-21 | 37.000 | 39.380 | 36.880 | 37.870 | 13.695 | 3,129,062 |
| 2024-02-20 | 38.190 | 38.190 | 37.190 | 37.680 | 13.626 | 1,811,728 |
| 2024-02-19 | 38.000 | 38.900 | 36.750 | 38.190 | 13.811 | 3,280,122 |
| 2024-02-08 | 33.400 | 37.990 | 32.600 | 37.600 | 13.597 | 5,973,070 |
| 2024-02-07 | 32.980 | 35.680 | 31.310 | 34.080 | 12.324 | 7,074,276 |
| 2024-02-06 | 32.360 | 33.830 | 29.550 | 32.550 | 11.771 | 5,084,382 |
| 2024-02-05 | 34.200 | 34.530 | 30.280 | 32.050 | 11.590 | 5,499,250 |
| 2024-02-02 | 36.310 | 36.890 | 33.300 | 35.100 | 12.693 | 4,510,378 |
| 2024-02-01 | 34.800 | 37.320 | 33.370 | 36.010 | 13.022 | 7,894,737 |
| 2024-01-31 | 38.020 | 38.020 | 34.280 | 34.800 | 12.585 | 6,865,134 |
| 2024-01-30 | 39.750 | 40.350 | 37.000 | 37.570 | 13.586 | 3,626,602 |
| 2024-01-29 | 42.720 | 42.870 | 39.960 | 39.960 | 14.451 | 2,115,187 |
| 2024-01-26 | 42.180 | 42.670 | 41.560 | 41.880 | 15.145 | 1,516,998 |
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.