Naruida Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 70.660 | 71.710 | 69.490 | 69.720 | 35.384 | 3,640,831 |
| 2025-04-25 | 70.650 | 71.470 | 69.360 | 70.250 | 35.653 | 6,376,630 |
| 2025-04-24 | 70.550 | 70.550 | 69.000 | 69.740 | 35.394 | 3,472,443 |
| 2025-04-23 | 72.500 | 72.500 | 69.400 | 70.480 | 35.769 | 5,895,960 |
| 2025-04-22 | 73.000 | 73.770 | 71.550 | 71.990 | 36.536 | 4,812,525 |
| 2025-04-21 | 68.800 | 72.970 | 68.500 | 72.970 | 37.033 | 10,360,805 |
| 2025-04-18 | 70.680 | 70.680 | 67.250 | 67.250 | 34.130 | 5,115,594 |
| 2025-04-17 | 69.500 | 71.650 | 69.500 | 70.300 | 35.678 | 3,598,855 |
| 2025-04-16 | 69.490 | 70.880 | 69.000 | 70.320 | 35.688 | 3,456,360 |
| 2025-04-15 | 70.480 | 70.590 | 68.800 | 69.910 | 35.480 | 3,608,742 |
| 2025-04-14 | 72.270 | 72.880 | 69.740 | 70.200 | 35.627 | 6,284,675 |
| 2025-04-11 | 68.850 | 73.000 | 68.710 | 72.180 | 36.632 | 6,482,841 |
| 2025-04-10 | 68.100 | 71.360 | 67.790 | 69.540 | 35.292 | 6,287,393 |
| 2025-04-09 | 61.400 | 69.440 | 60.530 | 66.760 | 33.881 | 9,229,779 |
| 2025-04-08 | 63.600 | 65.190 | 61.320 | 63.210 | 32.080 | 7,637,257 |
| 2025-04-07 | 64.000 | 67.670 | 60.030 | 62.700 | 31.821 | 10,437,060 |
| 2025-04-03 | 70.000 | 73.950 | 68.770 | 69.200 | 35.120 | 5,771,892 |
| 2025-04-02 | 70.480 | 72.000 | 69.600 | 70.830 | 35.947 | 3,898,743 |
| 2025-04-01 | 69.630 | 72.500 | 68.610 | 70.790 | 35.927 | 6,086,160 |
| 2025-03-31 | 69.100 | 69.680 | 67.280 | 68.950 | 34.993 | 5,279,824 |
| 2025-03-28 | 67.180 | 70.580 | 66.250 | 69.930 | 35.490 | 9,691,212 |
| 2025-03-27 | 64.010 | 67.230 | 62.650 | 67.180 | 34.095 | 7,529,496 |
| 2025-03-26 | 63.810 | 65.000 | 63.660 | 63.860 | 32.410 | 2,040,183 |
| 2025-03-25 | 63.500 | 66.240 | 63.010 | 64.200 | 32.582 | 7,358,153 |
| 2025-03-24 | 62.890 | 64.270 | 61.820 | 63.480 | 32.217 | 4,212,043 |
| 2025-03-21 | 63.760 | 63.920 | 61.100 | 62.990 | 31.968 | 6,314,537 |
| 2025-03-20 | 64.400 | 65.770 | 63.800 | 64.050 | 32.506 | 2,183,485 |
| 2025-03-19 | 65.770 | 66.300 | 63.800 | 64.800 | 32.887 | 5,282,021 |
| 2025-03-18 | 64.320 | 66.500 | 63.300 | 65.770 | 33.379 | 8,331,458 |
| 2025-03-17 | 64.500 | 64.980 | 62.400 | 64.300 | 32.633 | 4,699,966 |
| 2025-03-14 | 64.140 | 65.610 | 63.440 | 64.950 | 32.963 | 4,457,422 |
| 2025-03-13 | 64.500 | 65.870 | 63.350 | 64.290 | 32.628 | 5,593,130 |
| 2025-03-12 | 67.000 | 67.840 | 64.160 | 65.280 | 33.130 | 8,291,223 |
| 2025-03-11 | 68.180 | 69.200 | 66.280 | 67.470 | 34.242 | 5,194,050 |
| 2025-03-10 | 68.750 | 71.760 | 67.600 | 69.000 | 35.018 | 7,216,441 |
| 2025-03-07 | 66.900 | 70.800 | 66.200 | 69.000 | 35.018 | 8,019,302 |
| 2025-03-06 | 66.050 | 67.850 | 65.230 | 67.100 | 34.054 | 6,162,661 |
| 2025-03-05 | 64.700 | 66.250 | 63.900 | 65.710 | 33.348 | 5,938,700 |
| 2025-03-04 | 64.580 | 66.880 | 64.500 | 64.980 | 32.978 | 6,658,568 |
| 2025-03-03 | 65.840 | 67.180 | 63.000 | 65.850 | 33.419 | 7,891,012 |
| 2025-02-28 | 67.000 | 68.600 | 63.550 | 65.840 | 33.414 | 9,953,270 |
| 2025-02-27 | 66.470 | 68.200 | 65.440 | 67.600 | 34.308 | 8,419,309 |
| 2025-02-26 | 65.860 | 68.000 | 64.550 | 66.500 | 33.749 | 6,968,005 |
| 2025-02-25 | 61.170 | 67.800 | 61.000 | 66.500 | 33.749 | 14,880,566 |
| 2025-02-24 | 60.130 | 62.760 | 58.880 | 62.240 | 31.587 | 11,211,002 |
| 2025-02-21 | 62.480 | 62.480 | 59.690 | 60.200 | 30.552 | 7,437,514 |
| 2025-02-20 | 61.000 | 62.250 | 59.800 | 61.590 | 31.258 | 4,901,520 |
| 2025-02-19 | 59.400 | 61.140 | 59.250 | 60.770 | 30.841 | 4,249,889 |
| 2025-02-18 | 61.500 | 62.020 | 59.140 | 59.440 | 30.166 | 5,346,194 |
| 2025-02-17 | 62.300 | 62.660 | 60.740 | 61.900 | 31.415 | 7,838,365 |
| 2025-02-14 | 62.000 | 63.230 | 61.050 | 62.360 | 31.648 | 6,437,770 |
| 2025-02-13 | 60.000 | 63.950 | 60.000 | 62.000 | 31.466 | 15,729,395 |
| 2025-02-12 | 57.020 | 59.330 | 57.020 | 58.900 | 29.892 | 6,343,951 |
| 2025-02-11 | 57.920 | 58.310 | 56.700 | 57.370 | 29.116 | 4,604,620 |
| 2025-02-10 | 57.740 | 59.200 | 56.870 | 58.310 | 29.593 | 6,369,651 |
| 2025-02-07 | 56.800 | 59.600 | 56.020 | 57.910 | 29.390 | 10,374,064 |
| 2025-02-06 | 52.000 | 56.840 | 51.510 | 56.600 | 28.725 | 10,161,126 |
| 2025-02-05 | 50.000 | 52.990 | 48.890 | 52.120 | 26.451 | 7,127,349 |
| 2025-01-27 | 50.000 | 51.640 | 49.350 | 49.990 | 25.370 | 7,801,495 |
| 2025-01-24 | 54.530 | 55.270 | 48.200 | 49.010 | 24.873 | 20,100,770 |
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.