Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.600	39.680	38.400	39.330	28.015	5,367,845
2025-10-23	38.550	39.000	37.770	38.220	27.224	4,430,672
2025-10-22	39.010	39.390	38.500	38.680	27.552	3,759,623
2025-10-21	38.880	39.880	38.640	39.000	27.780	5,352,597
2025-10-20	38.690	39.480	38.230	38.630	27.517	5,497,494
2025-10-17	41.000	41.500	38.510	38.560	27.467	8,853,783
2025-10-16	41.970	41.970	41.060	41.270	29.397	3,019,048
2025-10-15	41.510	42.080	41.220	41.970	29.896	3,350,148
2025-10-14	42.980	42.980	41.280	41.510	29.568	4,686,344
2025-10-13	41.000	42.700	40.880	42.590	30.337	4,377,636
2025-10-10	43.500	43.790	42.600	42.770	30.465	4,455,185
2025-10-09	43.580	44.060	43.180	43.600	31.057	4,958,221
2025-09-30	42.860	43.800	42.770	43.390	30.907	4,331,293
2025-09-29	42.320	42.840	41.680	42.830	30.508	3,921,157
2025-09-26	42.520	43.400	42.250	42.260	30.102	4,800,709
2025-09-25	43.330	43.340	42.750	42.880	30.544	3,993,995
2025-09-24	42.070	43.390	42.000	43.270	30.822	4,775,920
2025-09-23	43.660	43.720	41.480	42.320	30.145	7,790,309
2025-09-22	44.390	44.390	43.500	43.720	31.142	5,163,330
2025-09-19	43.630	44.700	43.370	44.580	31.755	7,341,119
2025-09-18	44.010	44.550	43.380	43.610	31.064	7,961,062
2025-09-17	44.630	44.650	43.890	43.990	31.334	7,366,839
2025-09-16	44.100	45.780	43.700	44.740	31.833	7,159,916
2025-09-15	44.860	45.180	44.000	44.030	31.328	5,132,565
2025-09-12	44.410	45.280	44.300	44.800	31.876	5,289,932
2025-09-11	43.900	44.710	43.680	44.550	31.698	5,491,410
2025-09-10	43.980	44.640	43.960	44.030	31.328	3,632,013
2025-09-09	44.900	45.000	44.000	44.050	31.342	4,338,927
2025-09-08	44.630	45.280	43.730	45.150	32.125	7,056,789
2025-09-05	44.030	44.870	43.750	44.660	31.776	6,731,093
2025-09-04	45.770	46.190	43.670	44.200	31.449	8,721,183
2025-09-03	47.770	48.150	45.560	45.770	32.566	8,445,977
2025-09-02	49.520	49.550	47.180	47.750	33.975	9,499,033
2025-09-01	48.400	49.660	48.340	49.440	35.177	10,752,467
2025-08-29	50.330	50.980	48.430	48.880	34.779	11,530,925
2025-08-28	47.870	49.270	47.600	49.270	35.056	15,022,394
2025-08-27	49.000	49.960	47.820	47.830	34.032	15,722,536
2025-08-26	49.750	50.130	48.230	48.980	34.850	18,523,782
2025-08-25	47.810	48.240	47.000	48.220	34.309	13,457,875
2025-08-22	45.360	47.300	45.180	47.290	33.647	15,086,408
2025-08-21	46.330	46.480	45.150	45.490	32.367	8,803,573
2025-08-20	45.510	46.250	45.190	46.200	32.872	8,866,116
2025-08-19	46.690	46.880	45.010	45.810	32.594	9,257,250
2025-08-18	45.420	47.690	45.420	46.690	33.221	12,350,408
2025-08-15	44.880	45.460	44.570	45.420	32.317	6,556,100
2025-08-14	46.100	46.250	44.790	44.900	31.947	8,740,169
2025-08-13	45.870	46.380	45.610	45.930	32.680	7,228,128
2025-08-12	46.060	46.500	45.710	45.890	32.651	5,490,475
2025-08-11	46.000	46.730	45.930	46.230	32.893	6,076,103
2025-08-08	46.420	46.780	46.010	46.080	32.787	5,184,496
2025-08-07	47.070	47.070	46.310	46.400	33.014	6,549,097
2025-08-06	46.310	47.240	46.150	47.050	33.477	8,106,781
2025-08-05	46.500	47.280	46.180	46.300	32.943	6,887,913
2025-08-04	44.610	46.430	44.510	46.220	32.886	7,939,831
2025-08-01	45.590	45.860	44.600	44.740	31.833	7,338,003
2025-07-31	45.850	46.860	45.340	45.720	32.530	7,258,209
2025-07-30	46.660	47.190	45.450	45.750	32.552	6,761,489
2025-07-29	46.410	46.750	45.830	46.740	33.256	6,976,251
2025-07-28	45.830	46.790	45.390	46.350	32.979	8,909,028
2025-07-25	47.730	48.260	45.240	45.770	32.566	16,385,668

← NewerPage 5 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.