Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	53.780	54.800	53.300	53.800	19.456	1,913,706
2023-07-31	52.820	55.220	52.480	53.800	19.456	2,777,367
2023-07-28	52.190	52.820	51.100	52.700	19.058	2,093,883
2023-07-27	52.670	53.370	51.720	52.180	18.870	3,385,088
2023-07-26	55.520	56.020	52.020	53.270	19.264	5,343,292
2023-07-25	54.930	56.290	54.880	56.020	20.259	2,268,621
2023-07-24	56.250	56.570	54.770	54.900	19.854	2,604,890
2023-07-21	57.500	57.820	55.800	56.250	20.342	3,455,129
2023-07-20	60.280	60.290	56.970	57.500	20.794	5,669,224
2023-07-19	60.010	61.200	59.030	60.290	21.803	4,928,300
2023-07-18	58.920	60.880	58.620	60.060	21.720	7,096,516
2023-07-17	57.000	59.300	56.030	58.920	21.307	5,735,286
2023-07-14	58.220	58.220	56.730	57.350	20.739	4,699,421
2023-07-13	56.960	58.680	56.710	58.310	21.087	7,585,318
2023-07-12	56.000	59.470	55.760	57.200	20.685	11,629,113
2023-07-11	54.110	56.120	53.640	55.680	20.136	5,371,739
2023-07-10	54.100	55.210	53.400	53.790	19.452	2,417,820
2023-07-07	55.000	55.000	53.900	54.440	19.687	2,462,476
2023-07-06	54.800	55.300	54.410	55.150	19.944	2,422,556
2023-07-05	55.600	56.090	54.760	54.970	19.879	4,001,254
2023-07-04	53.250	55.940	52.990	55.750	20.161	7,168,749
2023-07-03	53.530	54.180	52.750	53.180	19.232	2,582,954
2023-06-30	52.740	54.000	52.060	53.520	19.354	3,777,689
2023-06-29	50.770	53.280	50.760	52.740	19.072	4,161,849
2023-06-28	51.200	51.200	49.280	51.050	18.461	2,453,926
2023-06-27	51.430	51.480	50.910	51.000	18.443	1,700,278
2023-06-26	52.700	52.700	50.730	50.800	18.371	2,553,549
2023-06-21	54.090	54.380	52.690	52.710	19.062	3,105,790
2023-06-20	53.950	54.640	53.110	54.090	19.561	3,040,195
2023-06-19	53.670	54.400	53.170	53.950	19.510	3,508,972
2023-06-16	52.510	54.360	52.380	53.670	19.409	4,560,357
2023-06-15	52.880	53.570	52.100	52.470	18.975	3,534,768
2023-06-14	52.000	52.430	51.380	52.010	18.808	2,199,760
2023-06-13	52.300	52.410	50.870	52.190	18.874	2,839,455
2023-06-12	50.510	52.850	49.840	52.200	18.877	3,923,074
2023-06-09	50.780	50.920	49.420	50.460	18.248	2,999,740
2023-06-08	52.960	53.480	50.420	50.420	18.233	3,845,935
2023-06-07	52.500	53.100	52.100	52.990	19.163	2,678,207
2023-06-06	54.600	54.600	51.940	52.210	18.881	4,035,812
2023-06-05	54.400	54.940	53.690	54.390	19.669	2,869,381
2023-06-02	55.000	55.160	54.080	54.260	19.622	4,056,446
2023-06-01	52.200	57.280	51.800	55.370	20.024	9,446,713
2023-05-31	52.280	52.780	51.420	52.500	18.986	2,514,058
2023-05-30	51.500	52.470	50.900	51.940	18.783	2,519,963
2023-05-29	52.650	52.900	51.500	51.500	18.624	3,468,396
2023-05-26	53.000	53.470	52.230	52.670	19.047	2,995,594
2023-05-25	52.100	54.690	51.810	53.380	19.304	6,253,496
2023-05-24	50.810	52.810	50.780	52.000	18.805	3,800,000
2023-05-23	51.770	52.580	51.300	51.350	18.570	3,442,095
2023-05-22	51.600	52.120	50.540	52.000	18.805	3,434,225
2023-05-19	51.700	52.870	51.130	51.300	18.552	5,042,846
2023-05-18	51.190	51.850	50.680	51.700	18.696	3,836,166
2023-05-17	49.850	52.180	49.850	51.480	18.617	4,604,327
2023-05-16	49.880	50.660	49.180	49.850	18.027	2,972,004
2023-05-15	50.580	50.600	49.000	50.030	18.092	4,049,828
2023-05-12	50.070	51.090	48.480	50.700	18.335	6,555,171
2023-05-11	49.980	50.410	49.580	50.070	18.107	2,026,699
2023-05-10	50.990	51.300	49.260	50.380	18.038	4,550,704
2023-05-09	54.820	54.870	50.980	50.990	18.257	7,091,503
2023-05-08	54.100	55.460	53.800	54.930	19.667	3,698,308

← NewerPage 14 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.