Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.820	35.950	34.510	34.730	24.738	5,945,270
2026-04-22	35.140	35.960	34.850	35.950	25.608	5,272,605
2026-04-21	36.180	36.290	34.930	35.040	24.959	7,471,765
2026-04-20	37.100	37.360	36.010	36.110	25.722	8,027,875
2026-04-17	35.420	37.150	34.720	36.910	26.291	8,326,007
2026-04-16	34.240	35.670	34.050	35.510	25.294	6,858,217
2026-04-15	34.270	34.960	34.050	34.250	24.397	6,240,582
2026-04-14	32.610	34.020	32.610	33.990	24.211	6,541,984
2026-04-13	32.190	32.740	32.150	32.560	23.193	3,078,227
2026-04-10	32.100	32.950	32.100	32.520	23.164	4,207,135
2026-04-09	33.100	33.100	31.810	31.880	22.708	4,814,892
2026-04-08	31.300	32.800	31.150	32.650	23.257	6,507,674
2026-04-07	30.740	30.940	30.300	30.540	21.754	3,067,283
2026-04-03	30.950	31.100	30.450	30.480	21.711	3,117,226
2026-04-02	31.500	31.650	30.480	30.730	21.889	4,558,216
2026-04-01	31.820	32.270	31.430	31.650	22.545	4,530,255
2026-03-31	31.740	32.370	31.330	31.380	22.352	4,201,516
2026-03-30	31.170	31.840	30.850	31.730	22.602	3,476,401
2026-03-27	30.880	31.790	30.600	31.530	22.459	4,002,530
2026-03-26	32.500	32.550	30.580	31.150	22.188	7,826,249
2026-03-25	32.390	33.300	32.300	32.630	23.243	5,849,684
2026-03-24	34.530	34.530	31.680	32.650	23.257	7,187,315
2026-03-23	35.000	35.670	32.930	33.050	23.542	6,829,335
2026-03-20	37.010	37.240	35.840	35.960	25.615	4,031,980
2026-03-19	37.230	37.420	36.600	37.170	26.477	3,602,785
2026-03-18	37.170	37.770	37.020	37.690	26.847	2,762,975
2026-03-17	37.990	38.160	37.070	37.180	26.484	3,116,234
2026-03-16	37.600	38.000	37.310	37.690	26.847	4,194,122
2026-03-13	37.700	37.780	36.820	36.850	26.249	4,203,413
2026-03-12	38.480	38.480	37.450	37.700	26.854	3,801,425
2026-03-11	38.960	39.200	38.480	38.520	27.438	3,615,612
2026-03-10	38.350	39.110	38.350	38.950	27.744	4,125,574
2026-03-09	38.810	38.910	37.450	38.100	27.139	4,679,805
2026-03-06	38.600	39.120	38.400	38.960	27.752	3,254,442
2026-03-05	39.240	39.470	38.430	38.720	27.581	6,125,683
2026-03-04	38.590	39.360	38.380	39.000	27.780	5,425,245
2026-03-03	42.720	42.980	38.810	39.000	27.780	13,209,373
2026-03-02	43.000	43.460	41.920	42.510	30.280	12,956,889
2026-02-27	42.170	42.170	41.440	41.750	29.739	5,482,953
2026-02-26	41.350	42.220	40.820	42.120	30.002	7,469,798
2026-02-25	41.000	41.660	40.800	41.330	29.440	6,193,390
2026-02-24	41.530	41.700	40.770	41.000	29.205	4,939,926
2026-02-13	41.500	41.920	41.230	41.450	29.525	4,487,350
2026-02-12	40.880	42.000	40.400	41.730	29.725	7,630,560
2026-02-11	41.210	41.770	40.830	40.900	29.133	5,089,662
2026-02-10	41.290	41.410	40.900	41.140	29.304	3,935,002
2026-02-09	41.780	41.780	40.960	41.190	29.340	6,264,981
2026-02-06	41.450	41.900	40.880	41.000	29.205	4,810,852
2026-02-05	42.000	42.880	41.410	41.780	29.760	5,218,148
2026-02-04	43.170	43.360	41.780	42.100	29.988	7,619,556
2026-02-03	40.180	43.280	40.160	43.170	30.750	14,869,437
2026-02-02	40.820	41.440	39.700	39.700	28.279	6,187,424
2026-01-30	41.120	41.350	39.910	40.870	29.112	6,300,028
2026-01-29	41.740	42.500	41.010	41.020	29.219	5,824,021
2026-01-28	43.030	43.170	41.720	41.820	29.789	6,558,928
2026-01-27	42.260	43.120	41.140	43.020	30.644	9,124,092
2026-01-26	44.600	44.900	42.380	42.550	30.309	11,476,589
2026-01-23	43.390	45.130	43.080	44.950	32.018	13,450,474
2026-01-22	42.800	43.380	42.510	43.280	30.829	6,693,741
2026-01-21	42.190	43.000	42.190	42.800	30.487	7,174,060

← NewerPage 3 of 15 · 883 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.