Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.730	48.260	45.240	45.770	32.566	16,385,668
2025-07-24	47.740	48.350	47.670	47.810	34.017	4,990,318
2025-07-23	48.110	48.650	47.710	47.810	34.017	4,426,979
2025-07-22	48.400	48.690	47.830	48.190	34.288	4,557,323
2025-07-21	48.120	48.790	47.930	48.580	34.565	3,906,408
2025-07-18	49.350	49.650	47.790	48.080	34.210	6,917,258
2025-07-17	48.560	49.640	48.350	49.310	35.085	4,531,760
2025-07-16	48.200	49.150	47.940	48.690	34.644	4,098,326
2025-07-15	48.870	49.360	47.690	48.230	34.316	4,229,412
2025-07-14	47.960	48.420	47.530	48.050	34.188	2,116,317
2025-07-11	47.820	48.460	47.580	48.000	34.153	2,458,419
2025-07-10	47.750	48.180	47.300	47.810	34.017	2,323,045
2025-07-09	48.600	48.710	47.900	48.000	34.153	3,034,396
2025-07-08	47.890	48.990	47.880	48.730	34.672	2,934,843
2025-07-07	48.130	48.880	47.690	48.110	34.231	2,061,913
2025-07-04	48.490	48.880	47.540	48.270	34.345	3,323,471
2025-07-03	48.120	49.650	48.120	48.490	34.501	3,273,299
2025-07-02	50.590	50.590	48.210	48.410	34.444	4,638,998
2025-07-01	51.330	51.330	49.500	50.010	35.583	3,884,057
2025-06-30	48.880	51.680	48.500	51.220	36.444	5,881,468
2025-06-27	49.800	50.480	48.810	48.810	34.729	3,795,463
2025-06-26	50.150	50.960	49.880	49.990	35.569	4,218,324
2025-06-25	47.140	50.390	47.000	50.100	35.647	6,625,360
2025-06-24	46.970	47.580	46.610	46.940	33.398	3,799,693
2025-06-23	46.990	47.670	46.500	46.840	33.327	3,449,873
2025-06-20	47.250	47.800	46.930	47.190	33.576	1,609,610
2025-06-19	48.300	48.400	47.140	47.250	33.619	2,736,633
2025-06-18	48.240	48.730	47.900	48.670	34.629	1,935,199
2025-06-17	48.980	49.620	48.060	48.190	34.288	2,275,495
2025-06-16	48.010	49.570	47.760	49.140	34.964	3,578,456
2025-06-13	49.000	49.590	47.620	47.760	33.982	6,573,835
2025-06-12	49.550	50.380	49.020	49.250	35.042	3,023,361
2025-06-11	49.780	50.490	49.330	49.670	35.341	3,301,796
2025-06-10	50.310	51.220	49.320	50.000	35.576	3,185,954
2025-06-09	50.490	52.080	50.000	50.630	36.024	3,784,820
2025-06-06	51.100	51.800	50.290	50.460	35.903	2,626,510
2025-06-05	69.500	72.300	69.500	71.170	36.119	5,310,743
2025-06-04	69.200	70.690	69.110	69.960	35.505	3,377,750
2025-06-03	68.080	70.500	68.080	70.400	35.729	6,238,348
2025-05-30	65.880	67.890	65.090	67.470	34.242	3,527,774
2025-05-29	65.200	67.080	65.000	66.200	33.597	2,595,108
2025-05-28	65.210	65.810	64.440	65.520	33.252	1,833,695
2025-05-27	64.850	65.880	63.650	65.000	32.988	3,001,792
2025-05-26	66.600	66.600	64.160	64.400	32.684	4,654,394
2025-05-23	68.000	68.760	66.800	66.800	33.902	2,619,620
2025-05-22	67.010	70.480	66.650	68.070	34.546	5,407,479
2025-05-21	66.640	67.920	66.550	67.520	34.267	2,564,268
2025-05-20	66.840	67.570	66.310	67.060	34.034	2,893,930
2025-05-19	67.300	68.380	65.560	66.990	33.998	4,379,116
2025-05-16	67.980	69.080	67.050	67.850	34.435	3,640,619
2025-05-15	68.550	68.690	65.920	67.180	34.095	4,640,686
2025-05-14	68.550	69.480	68.080	68.550	34.790	3,673,586
2025-05-13	71.680	71.970	68.330	68.550	34.790	7,462,468
2025-05-12	70.000	75.480	68.870	71.270	36.170	12,275,922
2025-05-09	73.800	74.000	70.170	70.360	35.708	8,728,812
2025-05-08	70.950	74.570	69.600	73.800	37.454	10,033,839
2025-05-07	70.500	72.500	68.500	70.950	36.008	8,143,339
2025-05-06	68.240	69.270	66.500	69.160	35.099	4,841,968
2025-04-30	70.460	70.950	67.610	68.240	34.632	5,796,488
2025-04-29	68.800	70.930	68.070	70.500	35.779	3,556,029

← NewerPage 6 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.