Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.770	42.980	40.230	42.350	15.315	2,993,492
2024-01-24	41.330	41.510	39.030	40.630	14.693	3,001,433
2024-01-23	42.500	43.000	40.230	41.480	15.000	4,411,468
2024-01-22	45.200	45.330	41.550	42.310	15.301	2,370,143
2024-01-19	46.640	46.650	45.180	45.330	16.393	1,177,398
2024-01-18	47.190	47.190	44.530	46.390	16.776	3,159,274
2024-01-17	49.850	50.000	47.050	47.190	17.065	2,347,121
2024-01-16	49.260	51.890	48.780	50.040	18.096	2,290,704
2024-01-15	50.490	50.490	50.490	50.490	18.259	0
2024-01-12	49.050	51.890	49.050	50.490	18.259	2,040,539
2024-01-11	48.520	50.440	48.360	49.620	17.944	2,294,444
2024-01-10	49.580	49.700	48.120	48.790	17.644	1,814,804
2024-01-09	49.630	51.250	49.480	49.930	18.056	1,289,784
2024-01-08	51.010	51.840	49.300	49.440	17.879	2,537,670
2024-01-05	53.440	53.440	50.800	51.250	18.534	2,260,101
2024-01-04	52.810	53.790	52.280	52.850	19.112	1,688,133
2024-01-03	53.080	53.530	51.080	52.990	19.163	4,096,270
2024-01-02	55.150	55.760	52.600	53.020	19.174	3,209,964
2023-12-29	55.940	56.520	54.380	55.490	20.067	3,884,549
2023-12-28	56.360	57.500	55.250	55.940	20.230	2,654,940
2023-12-27	55.300	56.760	54.450	55.950	20.233	2,308,181
2023-12-26	55.790	56.470	54.120	55.010	19.893	2,033,232
2023-12-25	55.000	56.780	55.000	55.940	20.230	1,272,379
2023-12-22	57.010	57.600	55.580	55.730	20.154	2,503,277
2023-12-21	56.500	57.920	55.200	57.000	20.613	2,770,032
2023-12-20	56.830	57.380	55.520	56.290	20.356	1,840,406
2023-12-19	56.440	56.880	55.160	56.000	20.251	2,061,833
2023-12-18	56.950	56.950	55.080	55.810	20.183	2,464,284
2023-12-15	57.210	58.000	56.770	56.950	20.595	3,261,252
2023-12-14	56.990	58.220	56.750	57.570	20.819	4,233,448
2023-12-13	56.100	58.280	55.120	56.990	20.609	5,942,634
2023-12-12	54.970	57.500	54.960	56.110	20.291	4,791,067
2023-12-11	52.700	55.500	51.120	54.960	19.875	4,545,781
2023-12-08	51.650	52.350	50.920	51.930	18.779	2,027,231
2023-12-07	51.240	51.560	50.430	51.280	18.544	1,680,044
2023-12-06	51.580	52.530	50.850	50.850	18.389	1,770,533
2023-12-05	52.210	52.550	51.530	51.580	18.653	2,282,418
2023-12-04	52.830	53.160	52.140	52.630	19.033	1,367,593
2023-12-01	52.620	53.180	52.120	52.910	19.134	2,231,563
2023-11-30	53.090	53.520	51.920	52.630	19.033	2,318,995
2023-11-29	54.110	55.190	53.500	53.500	19.347	2,338,453
2023-11-28	53.060	54.490	52.750	54.330	19.647	3,071,230
2023-11-27	53.450	53.660	52.200	52.980	19.159	3,323,571
2023-11-24	55.800	55.800	52.800	53.450	19.329	4,116,480
2023-11-23	55.040	55.830	54.480	55.200	19.962	2,249,007
2023-11-22	56.900	57.430	55.000	55.320	20.005	3,810,872
2023-11-21	57.000	58.150	55.800	56.900	20.577	4,622,361
2023-11-20	55.840	57.560	54.380	56.800	20.541	5,224,927
2023-11-17	55.790	55.790	54.360	55.560	20.092	5,876,539
2023-11-16	56.880	58.070	55.880	55.890	20.212	6,111,008
2023-11-15	58.180	60.380	56.570	57.480	20.786	12,267,545
2023-11-14	54.300	56.880	53.500	56.480	20.425	5,771,910
2023-11-13	54.500	54.750	53.270	54.310	19.640	3,738,941
2023-11-10	53.060	55.870	52.660	54.380	19.665	5,095,509
2023-11-09	53.490	55.000	52.320	53.200	19.239	6,500,892
2023-11-08	48.510	53.540	48.360	52.960	19.152	8,785,593
2023-11-07	48.500	49.390	47.790	49.040	17.734	2,382,521
2023-11-06	47.790	48.830	47.500	48.440	17.517	1,832,563
2023-11-03	46.690	47.950	46.690	47.490	17.174	1,435,630
2023-11-02	48.160	48.280	46.380	46.410	16.783	1,673,787

← NewerPage 12 of 15 · 884 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.