Naruida Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 57.470 | 57.660 | 53.630 | 54.200 | 19.406 | 6,189,981 |
| 2023-05-04 | 58.000 | 58.380 | 56.430 | 57.460 | 20.573 | 3,849,708 |
| 2023-04-28 | 57.950 | 58.900 | 57.250 | 58.000 | 20.766 | 5,522,187 |
| 2023-04-27 | 53.230 | 59.910 | 53.230 | 58.360 | 20.895 | 13,749,122 |
| 2023-04-26 | 53.130 | 54.460 | 52.660 | 53.550 | 19.173 | 5,266,325 |
| 2023-04-25 | 52.710 | 53.660 | 51.310 | 53.130 | 19.023 | 6,206,118 |
| 2023-04-24 | 56.800 | 57.150 | 52.810 | 53.100 | 19.012 | 9,682,489 |
| 2023-04-21 | 55.460 | 58.990 | 55.130 | 57.300 | 20.516 | 13,097,778 |
| 2023-04-20 | 56.300 | 56.410 | 55.060 | 55.460 | 19.857 | 6,057,144 |
| 2023-04-19 | 57.110 | 57.780 | 56.110 | 56.410 | 20.197 | 7,974,601 |
| 2023-04-18 | 60.400 | 60.950 | 55.800 | 57.460 | 20.573 | 14,181,186 |
| 2023-04-17 | 59.700 | 62.190 | 59.020 | 61.350 | 21.966 | 9,912,990 |
| 2023-04-14 | 58.000 | 61.000 | 56.000 | 59.880 | 21.440 | 12,216,430 |
| 2023-04-13 | 60.890 | 61.480 | 58.000 | 58.320 | 20.881 | 10,388,504 |
| 2023-04-12 | 60.800 | 60.900 | 60.100 | 60.330 | 21.601 | 6,481,001 |
| 2023-04-11 | 62.500 | 62.700 | 60.300 | 60.310 | 21.594 | 7,693,248 |
| 2023-04-10 | 64.690 | 65.290 | 62.120 | 62.150 | 22.252 | 7,765,758 |
| 2023-04-07 | 65.650 | 65.650 | 63.530 | 64.700 | 23.165 | 7,667,655 |
| 2023-04-06 | 63.490 | 66.600 | 63.080 | 65.600 | 23.488 | 11,523,351 |
| 2023-04-04 | 65.350 | 65.800 | 62.500 | 63.580 | 22.764 | 12,818,349 |
| 2023-04-03 | 64.550 | 67.190 | 64.550 | 66.000 | 23.631 | 11,353,272 |
| 2023-03-31 | 63.500 | 66.670 | 63.000 | 65.410 | 23.420 | 13,781,213 |
| 2023-03-30 | 64.460 | 64.690 | 62.620 | 62.680 | 22.442 | 7,613,579 |
| 2023-03-29 | 63.190 | 64.870 | 61.340 | 64.470 | 23.083 | 11,732,188 |
| 2023-03-28 | 63.600 | 64.560 | 62.000 | 62.990 | 22.553 | 8,187,750 |
| 2023-03-27 | 64.690 | 65.740 | 62.690 | 63.100 | 22.592 | 11,323,823 |
| 2023-03-24 | 64.900 | 66.880 | 64.440 | 65.370 | 23.405 | 13,095,536 |
| 2023-03-23 | 64.500 | 65.890 | 63.710 | 65.100 | 23.308 | 12,020,081 |
| 2023-03-22 | 67.030 | 67.800 | 64.110 | 64.880 | 23.230 | 15,501,380 |
| 2023-03-21 | 68.180 | 69.380 | 66.130 | 67.490 | 24.164 | 11,989,693 |
| 2023-03-20 | 70.100 | 70.420 | 66.580 | 67.300 | 24.096 | 16,331,044 |
| 2023-03-17 | 70.400 | 72.450 | 67.810 | 71.660 | 25.657 | 19,291,464 |
| 2023-03-16 | 70.000 | 71.600 | 69.010 | 69.880 | 25.020 | 13,619,031 |
| 2023-03-15 | 77.000 | 77.860 | 70.000 | 70.990 | 25.417 | 24,123,129 |
| 2023-03-14 | 76.770 | 78.200 | 74.000 | 76.180 | 27.276 | 15,941,394 |
| 2023-03-13 | 75.720 | 78.480 | 74.600 | 78.100 | 27.963 | 19,474,428 |
| 2023-03-10 | 71.000 | 82.600 | 69.110 | 77.200 | 27.641 | 30,883,571 |
| 2023-03-09 | 61.800 | 69.580 | 61.180 | 68.880 | 24.662 | 32,142,480 |
| 2023-03-08 | 60.600 | 63.550 | 60.150 | 61.600 | 22.055 | 20,780,484 |
| 2023-03-07 | 60.700 | 61.790 | 59.660 | 60.100 | 21.518 | 19,804,531 |
| 2023-03-06 | 63.000 | 65.080 | 61.080 | 62.000 | 22.199 | 30,965,581 |
| 2023-03-03 | 59.220 | 61.970 | 58.600 | 61.280 | 21.941 | 29,353,649 |
| 2023-03-02 | 60.510 | 63.620 | 58.100 | 60.380 | 21.619 | 45,996,695 |
| 2023-03-01 | 55.550 | 64.850 | 55.000 | 60.400 | 21.626 | 69,451,638 |
← NewerPage 15 of 15 · 884 trading days
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.