Naruida Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	55.000	56.840	54.000	54.530	27.674	6,689,911
2025-01-22	55.880	58.650	54.540	55.000	27.913	10,625,522
2025-01-21	53.060	53.060	53.060	53.060	26.928	0
2025-01-20	53.060	53.060	53.060	53.060	26.928	0
2025-01-17	53.060	53.060	53.060	53.060	26.928	0
2025-01-16	53.060	53.060	53.060	53.060	26.928	0
2025-01-15	53.060	53.060	53.060	53.060	26.928	0
2025-01-14	53.060	53.060	53.060	53.060	26.928	0
2025-01-13	53.060	53.060	53.060	53.060	26.928	0
2025-01-10	53.060	53.060	53.060	53.060	26.928	0
2025-01-09	53.060	53.060	53.060	53.060	26.928	0
2025-01-08	53.060	53.060	53.060	53.060	26.928	0
2025-01-07	50.740	53.110	50.000	53.060	26.928	4,182,581
2025-01-06	50.480	51.750	49.880	50.540	25.650	3,764,875
2025-01-03	54.390	54.390	50.000	50.500	25.629	6,055,051
2025-01-02	56.330	56.330	53.530	54.000	27.406	5,046,368
2024-12-31	58.180	59.180	55.500	56.340	28.593	4,133,275
2024-12-30	59.110	60.060	57.410	58.360	29.618	3,597,068
2024-12-27	59.000	60.020	57.510	58.370	29.623	4,405,884
2024-12-26	58.350	59.870	58.210	58.870	29.877	5,870,105
2024-12-25	56.100	59.870	56.000	58.820	29.852	7,864,811
2024-12-24	53.880	55.450	53.690	55.270	28.050	3,457,138
2024-12-23	55.700	56.810	53.880	53.910	27.360	3,115,855
2024-12-20	53.850	56.780	53.410	55.900	28.370	5,152,508
2024-12-19	54.710	54.750	53.730	54.070	27.441	4,522,831
2024-12-18	54.810	55.850	54.150	55.090	27.959	4,362,168
2024-12-17	57.900	58.150	54.620	55.390	28.111	6,138,114
2024-12-16	59.800	61.000	57.510	57.800	29.334	4,714,137
2024-12-13	60.700	62.500	58.640	60.000	30.451	11,298,124
2024-12-12	59.620	61.490	58.660	60.970	30.943	6,920,173
2024-12-11	57.710	60.260	57.210	59.960	30.430	8,342,034
2024-12-10	57.550	59.660	55.060	58.240	29.557	10,867,739
2024-12-09	56.540	56.600	54.670	55.000	27.913	3,307,360
2024-12-06	56.370	57.280	55.810	56.410	28.629	3,165,115
2024-12-05	56.000	57.360	55.860	56.650	28.750	2,701,244
2024-12-04	57.620	57.980	56.110	56.480	28.664	2,666,946
2024-12-03	58.330	58.440	56.800	57.460	29.162	4,198,580
2024-12-02	58.500	58.990	57.060	58.740	29.811	4,982,349
2024-11-29	55.760	58.540	55.610	57.600	29.233	4,693,431
2024-11-28	56.960	57.370	55.740	56.170	28.507	4,046,749
2024-11-27	54.800	56.760	53.280	56.760	28.806	5,576,033
2024-11-26	54.910	56.380	54.000	54.860	27.842	6,152,971
2024-11-25	53.850	54.880	52.900	54.790	27.806	5,247,723
2024-11-22	57.000	57.360	53.600	53.850	27.329	7,020,671
2024-11-21	58.620	58.950	56.070	56.890	28.872	6,917,853
2024-11-20	57.500	59.430	57.100	58.660	29.771	5,544,887
2024-11-19	57.060	58.470	55.330	58.050	29.461	5,773,842
2024-11-18	56.600	59.070	54.000	56.700	28.776	8,417,674
2024-11-15	60.850	61.500	56.160	56.160	28.502	9,324,353
2024-11-14	63.990	64.320	59.990	61.220	31.070	8,316,664
2024-11-13	64.800	64.870	63.280	64.400	32.684	6,440,311
2024-11-12	68.000	68.030	63.580	64.590	32.780	8,950,134
2024-11-11	66.500	67.500	64.660	67.430	34.221	10,232,475
2024-11-08	64.960	70.230	64.960	66.550	33.775	10,783,120
2024-11-07	63.880	65.900	62.880	64.970	32.973	7,531,692
2024-11-06	68.000	71.980	64.100	64.900	32.937	17,625,100
2024-11-05	62.770	66.880	62.400	66.550	33.775	11,282,342
2024-11-04	58.910	62.990	58.680	61.600	31.263	7,385,489
2024-11-01	63.000	65.180	58.810	59.790	30.344	9,277,736
2024-10-31	59.950	65.980	59.510	64.000	32.481	15,000,613

← NewerPage 8 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.