Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.340	13.370	13.040	13.060	12.960	12,954,403
2023-11-01	13.360	13.480	13.130	13.320	13.218	12,349,826
2023-10-31	13.640	13.750	13.230	13.400	13.298	19,768,098
2023-10-30	13.540	13.810	13.440	13.700	13.596	20,966,165
2023-10-27	13.170	13.730	13.030	13.670	13.566	26,616,467
2023-10-26	13.060	13.270	12.770	13.270	13.169	22,164,212
2023-10-25	13.450	13.620	13.090	13.100	13.000	20,498,718
2023-10-24	13.110	13.340	12.980	13.220	13.119	11,535,233
2023-10-23	13.580	13.590	13.010	13.060	12.960	15,030,965
2023-10-20	13.250	13.870	13.210	13.620	13.516	20,013,309
2023-10-19	13.450	13.550	13.300	13.320	13.218	11,122,742
2023-10-18	13.770	13.810	13.490	13.500	13.397	11,307,913
2023-10-17	13.940	14.000	13.750	13.820	13.715	13,747,934
2023-10-16	14.380	14.450	13.760	13.880	13.774	24,343,996
2023-10-13	14.700	14.700	14.150	14.390	14.280	22,753,198
2023-10-12	14.250	14.790	14.220	14.750	14.638	27,444,362
2023-10-11	14.260	14.360	14.140	14.210	14.102	11,447,667
2023-10-10	14.240	14.340	14.150	14.170	14.062	11,313,069
2023-10-09	14.280	14.380	14.020	14.240	14.131	15,043,540
2023-09-28	14.200	14.460	14.160	14.330	14.221	16,122,548
2023-09-27	13.900	14.540	13.810	14.140	14.032	22,261,881
2023-09-26	14.030	14.190	13.880	13.910	13.804	11,607,336
2023-09-25	14.320	14.320	13.900	14.090	13.983	12,628,068
2023-09-22	13.980	14.330	13.940	14.330	14.221	14,068,770
2023-09-21	14.170	14.220	13.910	13.980	13.873	10,903,790
2023-09-20	14.300	14.400	14.140	14.160	14.052	12,289,764
2023-09-19	14.600	14.700	14.260	14.350	14.241	10,753,085
2023-09-18	14.490	14.870	14.300	14.640	14.528	15,238,134
2023-09-15	14.730	14.730	14.360	14.600	14.489	13,993,799
2023-09-14	14.760	14.820	14.510	14.670	14.558	10,659,859
2023-09-13	14.950	15.030	14.620	14.760	14.647	11,445,210
2023-09-12	15.100	15.140	14.790	14.990	14.876	11,428,422
2023-09-11	14.810	15.120	14.660	15.070	14.955	12,850,764
2023-09-08	14.990	15.100	14.750	14.800	14.687	9,405,250
2023-09-07	15.560	15.560	14.930	14.990	14.876	15,647,015
2023-09-06	15.470	15.530	15.280	15.510	15.392	9,779,115
2023-09-05	15.660	15.740	15.390	15.520	15.402	12,282,802
2023-09-04	15.560	15.700	15.380	15.700	15.580	10,043,218
2023-09-01	15.490	15.610	15.370	15.450	15.332	7,717,269
2023-08-31	15.640	15.640	15.300	15.400	15.283	9,989,037
2023-08-30	15.540	15.920	15.480	15.540	15.421	12,097,473
2023-08-29	14.900	15.730	14.800	15.730	15.610	17,953,555
2023-08-28	16.130	16.230	14.810	14.980	14.866	19,129,624
2023-08-25	15.310	15.390	15.060	15.170	15.054	12,098,347
2023-08-24	15.350	15.600	15.110	15.370	15.253	13,881,257
2023-08-23	15.590	15.600	15.160	15.160	15.044	16,286,550
2023-08-22	15.980	16.090	15.370	15.660	15.541	19,858,128
2023-08-21	16.200	16.280	15.780	15.990	15.868	13,057,416
2023-08-18	16.450	16.550	16.180	16.200	16.076	11,113,163
2023-08-17	16.280	16.490	16.000	16.400	16.275	9,198,611
2023-08-16	16.450	16.580	16.250	16.280	16.156	9,451,931
2023-08-15	16.830	16.950	16.250	16.400	16.275	11,531,863
2023-08-14	16.770	16.860	16.420	16.850	16.721	14,333,969
2023-08-11	17.620	17.730	16.860	16.860	16.731	21,613,556
2023-08-10	17.700	17.920	17.530	17.660	17.525	11,560,594
2023-08-09	17.340	17.910	17.280	17.620	17.486	15,308,387
2023-08-08	18.170	18.490	17.400	17.540	17.406	20,984,341
2023-08-07	17.930	18.340	17.900	18.080	17.942	13,385,443
2023-08-04	17.800	18.000	17.650	17.990	17.853	13,981,140
2023-08-03	17.360	17.880	17.360	17.710	17.575	16,769,382

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.