Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48.920	49.280	47.840	48.140	17.409	1,704,657
2023-10-31	49.590	50.180	48.320	48.670	17.601	1,777,436
2023-10-30	47.820	50.830	47.200	49.970	18.071	4,159,209
2023-10-27	47.440	48.750	47.440	48.070	17.384	2,789,561
2023-10-26	46.960	48.000	45.750	47.900	17.322	4,188,224
2023-10-25	45.380	49.840	45.380	47.320	17.112	6,372,569
2023-10-24	42.950	44.100	42.720	43.450	15.713	2,053,713
2023-10-23	44.510	44.850	42.700	42.950	15.532	2,558,716
2023-10-20	46.920	47.200	44.750	44.790	16.197	2,944,243
2023-10-19	47.020	48.050	46.890	47.050	17.015	1,407,010
2023-10-18	49.090	49.100	47.000	47.220	17.076	2,563,776
2023-10-17	49.400	49.750	48.810	49.560	17.922	1,071,424
2023-10-16	49.250	49.900	48.480	49.170	17.781	2,001,281
2023-10-13	52.680	52.680	49.210	49.560	17.922	5,175,288
2023-10-12	53.200	53.300	52.650	52.920	19.137	1,306,256
2023-10-11	52.990	54.550	52.990	53.220	19.246	1,524,961
2023-10-10	52.670	53.530	52.470	52.990	19.163	1,081,893
2023-10-09	53.520	53.780	52.920	53.160	19.224	1,317,589
2023-09-28	53.550	53.960	53.120	53.630	19.394	1,637,226
2023-09-27	53.650	54.000	53.200	53.550	19.365	1,215,844
2023-09-26	53.240	54.160	52.920	53.650	19.401	1,121,994
2023-09-25	53.600	53.940	53.050	53.370	19.300	1,446,406
2023-09-22	52.830	54.320	52.680	54.240	19.615	1,753,437
2023-09-21	53.000	53.870	52.700	52.880	19.123	1,369,110
2023-09-20	54.070	54.350	53.210	53.220	19.246	1,364,742
2023-09-19	54.390	54.550	53.180	54.450	19.691	1,955,506
2023-09-18	55.050	55.220	53.880	54.240	19.615	2,413,260
2023-09-15	56.270	56.270	54.960	55.280	19.991	2,493,873
2023-09-14	55.340	56.550	54.590	56.370	20.385	2,961,396
2023-09-13	57.010	57.100	54.700	55.240	19.976	3,826,667
2023-09-12	57.380	57.860	56.990	57.200	20.685	1,961,951
2023-09-11	58.560	58.560	56.880	57.460	20.779	4,067,392
2023-09-08	54.860	58.850	54.680	58.210	21.051	5,797,973
2023-09-07	56.800	57.070	55.180	55.240	19.976	2,873,461
2023-09-06	54.690	57.180	54.110	57.100	20.649	4,308,771
2023-09-05	54.870	55.440	54.340	54.580	19.738	2,291,204
2023-09-04	55.220	55.450	54.020	55.400	20.034	4,038,956
2023-09-01	57.860	57.880	54.760	55.220	19.969	5,511,348
2023-08-31	58.960	58.960	57.040	57.190	20.682	3,235,258
2023-08-30	56.150	59.160	56.000	58.090	21.007	6,199,467
2023-08-29	53.340	56.490	52.500	56.160	20.309	5,129,405
2023-08-28	55.900	55.950	52.300	52.530	18.996	2,696,638
2023-08-25	52.110	53.870	51.910	52.160	18.863	2,608,462
2023-08-24	54.000	54.240	52.180	52.820	19.101	3,838,954
2023-08-23	56.470	56.500	53.920	54.050	19.546	3,840,650
2023-08-22	56.970	58.450	55.500	57.110	20.653	4,158,199
2023-08-21	58.310	58.790	56.630	56.950	20.595	3,425,038
2023-08-18	58.490	59.300	58.060	58.320	21.090	5,614,416
2023-08-17	55.020	59.220	53.900	58.350	21.101	8,265,040
2023-08-16	56.760	57.910	55.440	55.440	20.049	2,908,063
2023-08-15	56.400	57.680	54.580	57.680	20.859	4,329,999
2023-08-14	56.010	56.450	53.500	55.950	20.233	3,830,025
2023-08-11	56.500	57.550	56.440	57.060	20.635	3,435,021
2023-08-10	55.000	57.550	55.000	56.980	20.606	4,116,727
2023-08-09	53.200	56.430	53.040	55.250	19.980	5,175,902
2023-08-08	54.770	55.500	53.200	53.200	19.239	2,544,110
2023-08-07	54.570	56.560	54.280	55.100	19.926	3,894,411
2023-08-04	54.500	55.180	54.250	54.570	19.734	1,698,653
2023-08-03	54.460	54.680	53.780	54.570	19.734	1,200,922
2023-08-02	53.500	54.610	53.360	54.280	19.629	2,049,888

← NewerPage 13 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.