Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.980	44.180	41.980	42.180	30.045	9,416,101
2026-01-19	43.880	44.590	43.380	43.990	31.334	9,605,869
2026-01-16	42.880	45.500	42.270	44.280	31.541	15,783,219
2026-01-15	42.820	43.220	41.670	42.270	30.109	12,914,923
2026-01-14	43.950	45.910	43.360	43.410	30.921	17,376,665
2026-01-13	47.670	47.670	43.980	43.990	31.334	20,889,167
2026-01-12	44.800	48.050	44.000	47.960	34.162	27,661,348
2026-01-09	42.900	45.070	42.720	44.210	31.491	23,282,663
2026-01-08	40.410	42.360	40.150	42.310	30.138	16,255,255
2026-01-07	40.120	40.860	39.810	40.510	28.856	8,865,731
2026-01-06	40.670	40.710	40.010	40.450	28.813	8,801,184
2026-01-05	40.590	40.990	39.850	40.760	29.034	9,910,454
2025-12-31	39.900	40.160	39.200	39.930	28.442	6,141,695
2025-12-30	40.080	40.440	39.510	39.760	28.321	7,129,614
2025-12-29	39.390	40.360	39.140	39.900	28.421	10,171,632
2025-12-26	38.560	39.730	38.510	38.980	27.766	7,343,582
2025-12-25	38.670	38.830	38.150	38.610	27.502	5,642,674
2025-12-24	37.100	38.620	36.960	38.610	27.502	7,773,812
2025-12-23	37.790	38.080	37.060	37.090	26.420	5,250,754
2025-12-22	37.950	38.260	37.660	37.930	27.018	4,107,887
2025-12-19	37.610	38.650	37.510	37.670	26.833	4,153,671
2025-12-18	37.000	38.370	36.840	37.800	26.925	5,166,499
2025-12-17	37.680	38.120	36.560	37.370	26.619	5,882,415
2025-12-16	38.440	38.440	37.220	38.020	27.082	5,096,497
2025-12-15	38.740	39.130	37.970	38.430	27.374	4,933,514
2025-12-12	38.380	39.080	38.370	38.780	27.623	4,805,878
2025-12-11	38.880	39.180	38.460	38.500	27.424	3,376,335
2025-12-10	38.980	39.420	38.600	38.750	27.602	3,362,788
2025-12-09	39.250	39.780	38.830	38.950	27.744	3,705,994
2025-12-08	39.390	40.110	39.320	39.340	28.022	5,647,934
2025-12-05	38.770	39.260	38.480	39.250	27.958	4,242,148
2025-12-04	38.700	38.910	38.470	38.850	27.673	3,199,760
2025-12-03	39.390	39.440	38.520	38.700	27.566	5,235,055
2025-12-02	39.040	40.210	38.820	39.620	28.222	6,408,074
2025-12-01	39.200	39.450	38.880	39.280	27.979	5,196,294
2025-11-28	38.380	39.180	38.260	39.180	27.908	7,415,098
2025-11-27	37.960	38.290	37.600	37.680	26.840	2,800,949
2025-11-26	38.490	38.980	37.900	37.960	27.039	4,335,063
2025-11-25	38.390	38.940	38.100	38.530	27.445	5,121,972
2025-11-24	36.830	38.560	36.640	38.480	27.410	5,912,775
2025-11-21	37.510	37.850	36.200	36.830	26.234	4,676,460
2025-11-20	38.110	38.490	37.430	37.520	26.726	2,705,084
2025-11-19	38.580	38.610	37.810	38.020	27.082	3,449,843
2025-11-18	38.170	38.590	37.860	38.580	27.481	3,231,558
2025-11-17	38.330	38.750	38.150	38.310	27.289	4,114,040
2025-11-14	37.680	38.370	37.610	38.020	27.082	3,008,636
2025-11-13	37.490	38.000	37.220	37.840	26.954	3,336,104
2025-11-12	38.050	38.280	36.980	37.390	26.633	5,036,271
2025-11-11	38.430	38.620	38.000	38.050	27.103	2,803,928
2025-11-10	39.140	39.360	38.150	38.430	27.374	4,048,053
2025-11-07	38.150	39.440	37.610	38.820	27.652	6,519,881
2025-11-06	38.500	38.850	37.870	38.080	27.125	4,587,839
2025-11-05	38.600	38.760	38.300	38.500	27.424	2,770,755
2025-11-04	39.280	39.780	38.510	38.720	27.581	4,211,631
2025-11-03	38.990	39.660	38.080	39.320	28.008	5,752,301
2025-10-31	39.230	39.300	38.770	38.990	27.773	3,729,177
2025-10-30	39.350	39.620	38.920	38.950	27.744	4,446,258
2025-10-29	39.550	39.840	39.000	39.600	28.207	4,762,392
2025-10-28	39.980	40.380	39.610	39.900	28.421	5,242,673
2025-10-27	39.680	40.300	39.270	40.200	28.635	6,908,928

← NewerPage 4 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.