Naruida Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 58.080 | 61.300 | 57.500 | 60.600 | 30.755 | 9,808,916 |
| 2024-10-29 | 59.680 | 59.680 | 57.010 | 57.640 | 29.253 | 6,567,881 |
| 2024-10-28 | 57.510 | 61.470 | 57.510 | 59.680 | 30.288 | 10,212,772 |
| 2024-10-25 | 56.780 | 58.450 | 56.200 | 57.460 | 29.162 | 8,523,154 |
| 2024-10-24 | 56.510 | 57.470 | 55.300 | 56.780 | 28.816 | 6,677,202 |
| 2024-10-23 | 56.500 | 60.180 | 56.250 | 57.500 | 29.182 | 10,481,827 |
| 2024-10-22 | 59.510 | 59.990 | 57.010 | 57.600 | 29.233 | 11,406,282 |
| 2024-10-21 | 59.380 | 62.400 | 57.940 | 60.510 | 30.709 | 13,996,397 |
| 2024-10-18 | 54.770 | 60.100 | 53.030 | 57.970 | 29.420 | 13,557,018 |
| 2024-10-17 | 53.040 | 56.200 | 52.480 | 54.160 | 27.487 | 9,708,818 |
| 2024-10-16 | 53.000 | 54.140 | 52.410 | 52.880 | 26.837 | 5,341,490 |
| 2024-10-15 | 54.500 | 55.200 | 52.850 | 53.640 | 27.223 | 6,949,181 |
| 2024-10-14 | 51.500 | 54.650 | 51.000 | 54.160 | 27.487 | 10,095,050 |
| 2024-10-11 | 56.000 | 57.000 | 50.000 | 50.800 | 25.782 | 12,182,152 |
| 2024-10-10 | 60.990 | 62.700 | 56.600 | 56.780 | 28.816 | 12,717,563 |
| 2024-10-09 | 58.000 | 65.500 | 55.890 | 60.060 | 30.481 | 22,248,036 |
| 2024-10-08 | 61.500 | 62.110 | 54.000 | 62.080 | 31.506 | 21,582,091 |
| 2024-09-30 | 48.000 | 53.870 | 45.670 | 51.760 | 26.269 | 15,264,570 |
| 2024-09-27 | 43.300 | 46.120 | 43.300 | 45.660 | 23.173 | 8,424,191 |
| 2024-09-26 | 40.950 | 42.870 | 40.390 | 42.710 | 21.676 | 6,276,547 |
| 2024-09-25 | 40.700 | 42.310 | 40.140 | 40.950 | 20.783 | 10,525,198 |
| 2024-09-24 | 37.550 | 39.800 | 36.070 | 39.120 | 19.854 | 7,473,768 |
| 2024-09-23 | 37.350 | 38.090 | 36.600 | 36.940 | 18.747 | 3,184,837 |
| 2024-09-20 | 38.380 | 38.830 | 37.290 | 37.630 | 19.098 | 3,198,792 |
| 2024-09-19 | 38.520 | 39.200 | 38.010 | 38.250 | 19.412 | 2,927,646 |
| 2024-09-18 | 37.990 | 38.780 | 37.500 | 38.220 | 19.397 | 4,854,526 |
| 2024-09-13 | 40.340 | 40.690 | 37.400 | 37.700 | 19.133 | 7,293,659 |
| 2024-09-12 | 41.000 | 41.290 | 40.020 | 40.730 | 20.671 | 1,574,518 |
| 2024-09-11 | 40.220 | 41.640 | 40.220 | 40.940 | 20.778 | 2,627,066 |
| 2024-09-10 | 40.050 | 41.200 | 39.630 | 40.880 | 20.747 | 3,581,474 |
| 2024-09-09 | 41.150 | 41.550 | 39.500 | 40.390 | 20.498 | 5,206,593 |
| 2024-09-06 | 43.190 | 43.490 | 41.260 | 41.800 | 21.214 | 3,468,739 |
| 2024-09-05 | 42.740 | 43.950 | 42.350 | 43.180 | 21.914 | 5,613,685 |
| 2024-09-04 | 41.700 | 42.870 | 40.950 | 42.360 | 21.498 | 3,196,103 |
| 2024-09-03 | 41.610 | 42.280 | 40.690 | 41.770 | 21.199 | 3,148,779 |
| 2024-09-02 | 42.010 | 43.000 | 40.680 | 40.720 | 20.666 | 2,692,875 |
| 2024-08-30 | 41.000 | 42.870 | 41.000 | 41.900 | 21.265 | 5,449,368 |
| 2024-08-29 | 39.460 | 41.330 | 38.900 | 41.240 | 20.930 | 4,295,541 |
| 2024-08-28 | 40.530 | 40.530 | 39.470 | 39.680 | 20.138 | 2,996,939 |
| 2024-08-27 | 41.300 | 41.300 | 39.960 | 40.080 | 20.341 | 2,197,536 |
| 2024-08-26 | 40.190 | 41.490 | 40.010 | 41.160 | 20.889 | 3,749,850 |
| 2024-08-23 | 40.760 | 41.090 | 39.880 | 40.170 | 20.387 | 3,841,556 |
| 2024-08-22 | 41.830 | 41.990 | 40.500 | 40.760 | 20.686 | 2,842,736 |
| 2024-08-21 | 40.740 | 42.400 | 40.740 | 41.870 | 21.249 | 4,034,736 |
| 2024-08-20 | 40.370 | 41.540 | 40.300 | 41.110 | 20.864 | 4,834,918 |
| 2024-08-19 | 42.190 | 43.580 | 40.400 | 40.530 | 20.569 | 11,306,653 |
| 2024-08-16 | 44.790 | 45.090 | 41.020 | 42.250 | 21.442 | 12,873,011 |
| 2024-08-15 | 44.900 | 45.430 | 44.300 | 44.620 | 22.645 | 3,023,676 |
| 2024-08-14 | 45.000 | 45.190 | 44.390 | 44.810 | 22.741 | 2,428,240 |
| 2024-08-13 | 45.000 | 45.620 | 44.670 | 45.260 | 22.970 | 3,087,807 |
| 2024-08-12 | 46.320 | 46.320 | 44.710 | 44.900 | 22.787 | 4,324,606 |
| 2024-08-09 | 45.040 | 47.780 | 44.550 | 46.660 | 23.680 | 9,260,835 |
| 2024-08-08 | 45.520 | 45.610 | 43.800 | 44.560 | 22.615 | 4,432,410 |
| 2024-08-07 | 45.050 | 47.120 | 45.050 | 45.950 | 23.320 | 4,819,126 |
| 2024-08-06 | 45.000 | 45.800 | 44.560 | 45.200 | 22.939 | 3,929,627 |
| 2024-08-05 | 47.500 | 48.300 | 44.280 | 44.390 | 22.528 | 8,927,255 |
| 2024-08-02 | 49.490 | 50.000 | 48.080 | 48.120 | 24.421 | 7,063,181 |
| 2024-08-01 | 49.700 | 51.200 | 49.350 | 49.900 | 25.325 | 6,434,482 |
| 2024-07-31 | 45.610 | 50.860 | 45.500 | 49.830 | 25.289 | 11,027,046 |
| 2024-07-30 | 46.440 | 47.590 | 45.760 | 46.000 | 23.345 | 4,293,419 |
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.