Zhejiang Narada Power Source historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.640 | 10.720 | 10.480 | 10.560 | 10.479 | 24,492,408 |
| 2024-04-30 | 10.400 | 10.560 | 10.290 | 10.430 | 10.350 | 25,255,100 |
| 2024-04-29 | 9.980 | 10.600 | 9.960 | 10.460 | 10.380 | 42,668,287 |
| 2024-04-26 | 9.630 | 9.900 | 9.560 | 9.890 | 9.815 | 30,508,416 |
| 2024-04-25 | 9.400 | 9.780 | 9.350 | 9.670 | 9.596 | 34,965,813 |
| 2024-04-24 | 9.110 | 9.490 | 9.030 | 9.490 | 9.418 | 35,343,799 |
| 2024-04-23 | 9.220 | 9.310 | 9.100 | 9.230 | 9.160 | 31,169,558 |
| 2024-04-22 | 9.230 | 9.410 | 9.020 | 9.230 | 9.160 | 27,506,347 |
| 2024-04-19 | 9.500 | 9.590 | 9.230 | 9.330 | 9.259 | 38,525,737 |
| 2024-04-18 | 9.800 | 9.890 | 9.370 | 9.650 | 9.576 | 41,776,685 |
| 2024-04-17 | 9.400 | 9.870 | 9.400 | 9.810 | 9.735 | 56,111,616 |
| 2024-04-16 | 10.160 | 10.240 | 9.060 | 9.190 | 9.120 | 69,170,757 |
| 2024-04-15 | 11.140 | 11.270 | 10.140 | 10.300 | 10.221 | 56,886,820 |
| 2024-04-12 | 11.930 | 11.950 | 11.170 | 11.180 | 11.095 | 49,547,298 |
| 2024-04-11 | 12.090 | 12.320 | 11.630 | 11.940 | 11.849 | 46,922,678 |
| 2024-04-10 | 12.670 | 12.670 | 12.220 | 12.300 | 12.206 | 49,573,707 |
| 2024-04-09 | 11.990 | 12.960 | 11.880 | 12.820 | 12.722 | 84,248,036 |
| 2024-04-08 | 11.700 | 12.830 | 11.650 | 12.160 | 12.067 | 60,407,495 |
| 2024-04-03 | 12.000 | 12.340 | 11.680 | 11.730 | 11.641 | 35,008,537 |
| 2024-04-02 | 11.760 | 12.250 | 11.600 | 12.090 | 11.998 | 30,228,115 |
| 2024-04-01 | 11.400 | 11.800 | 11.390 | 11.790 | 11.700 | 14,038,400 |
| 2024-03-29 | 11.380 | 11.550 | 11.230 | 11.380 | 11.293 | 6,705,599 |
| 2024-03-28 | 11.200 | 11.540 | 11.150 | 11.380 | 11.293 | 12,463,525 |
| 2024-03-27 | 11.910 | 11.910 | 11.130 | 11.150 | 11.065 | 16,635,274 |
| 2024-03-26 | 11.680 | 12.070 | 11.500 | 11.910 | 11.819 | 17,683,723 |
| 2024-03-25 | 11.850 | 12.020 | 11.650 | 11.660 | 11.571 | 14,221,751 |
| 2024-03-22 | 12.200 | 12.260 | 11.900 | 11.940 | 11.849 | 17,383,096 |
| 2024-03-21 | 12.400 | 12.450 | 12.130 | 12.260 | 12.167 | 15,262,186 |
| 2024-03-20 | 12.380 | 12.530 | 12.300 | 12.420 | 12.325 | 12,863,389 |
| 2024-03-19 | 12.460 | 12.590 | 12.310 | 12.350 | 12.256 | 18,127,074 |
| 2024-03-18 | 12.410 | 12.570 | 12.320 | 12.540 | 12.444 | 16,992,839 |
| 2024-03-15 | 12.400 | 12.470 | 12.120 | 12.370 | 12.276 | 14,343,076 |
| 2024-03-14 | 12.410 | 12.560 | 12.140 | 12.310 | 12.216 | 16,189,843 |
| 2024-03-13 | 12.450 | 12.650 | 12.380 | 12.470 | 12.375 | 15,664,021 |
| 2024-03-12 | 12.720 | 12.790 | 12.500 | 12.560 | 12.464 | 25,884,000 |
| 2024-03-11 | 12.030 | 12.970 | 12.030 | 12.780 | 12.683 | 43,195,155 |
| 2024-03-08 | 11.710 | 11.980 | 11.690 | 11.900 | 11.809 | 13,965,104 |
| 2024-03-07 | 12.180 | 12.190 | 11.700 | 11.710 | 11.621 | 17,617,790 |
| 2024-03-06 | 11.700 | 12.340 | 11.700 | 12.120 | 12.028 | 21,679,994 |
| 2024-03-05 | 11.910 | 11.970 | 11.740 | 11.830 | 11.740 | 18,577,804 |
| 2024-03-04 | 12.010 | 12.380 | 11.970 | 12.110 | 12.018 | 26,272,583 |
| 2024-03-01 | 12.020 | 12.200 | 11.670 | 12.200 | 12.107 | 35,383,864 |
| 2024-02-29 | 10.990 | 11.600 | 10.950 | 11.600 | 11.512 | 22,972,029 |
| 2024-02-28 | 11.680 | 12.070 | 11.060 | 11.070 | 10.986 | 32,296,739 |
| 2024-02-27 | 11.240 | 11.550 | 11.200 | 11.550 | 11.462 | 16,712,312 |
| 2024-02-26 | 11.260 | 11.500 | 11.190 | 11.300 | 11.214 | 18,222,763 |
| 2024-02-23 | 11.200 | 11.300 | 10.970 | 11.260 | 11.174 | 19,898,679 |
| 2024-02-22 | 11.060 | 11.260 | 10.890 | 11.070 | 10.986 | 15,223,693 |
| 2024-02-21 | 10.750 | 11.280 | 10.710 | 10.940 | 10.857 | 19,859,434 |
| 2024-02-20 | 10.880 | 10.970 | 10.680 | 10.890 | 10.807 | 15,346,215 |
| 2024-02-19 | 11.200 | 11.280 | 10.860 | 11.010 | 10.926 | 18,311,319 |
| 2024-02-08 | 10.610 | 11.190 | 10.510 | 11.130 | 11.045 | 25,022,994 |
| 2024-02-07 | 9.990 | 10.660 | 9.940 | 10.480 | 10.400 | 28,498,773 |
| 2024-02-06 | 9.380 | 10.180 | 9.270 | 10.100 | 10.023 | 25,281,144 |
| 2024-02-05 | 9.740 | 9.900 | 8.990 | 9.450 | 9.378 | 26,864,083 |
| 2024-02-02 | 9.910 | 10.030 | 9.190 | 9.970 | 9.894 | 28,199,999 |
| 2024-02-01 | 10.100 | 10.230 | 9.620 | 9.950 | 9.874 | 30,569,799 |
| 2024-01-31 | 10.300 | 10.690 | 9.770 | 10.070 | 9.993 | 49,855,116 |
| 2024-01-30 | 11.860 | 12.230 | 11.570 | 11.600 | 11.512 | 16,337,270 |
| 2024-01-29 | 13.020 | 13.100 | 12.020 | 12.030 | 11.938 | 29,607,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-15 | 0.0650 CNY |
| 2021-07-15 | 0.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.