Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.640	17.760	17.320	17.470	17.337	17,274,344
2023-08-01	17.560	17.560	17.150	17.300	17.168	10,945,163
2023-07-31	17.600	17.800	17.490	17.560	17.426	15,469,741
2023-07-28	17.450	17.640	17.300	17.610	17.476	14,085,683
2023-07-27	18.180	18.250	17.500	17.540	17.406	17,653,727
2023-07-26	18.620	18.680	17.750	18.060	17.922	18,350,877
2023-07-25	18.550	18.700	18.350	18.670	18.528	12,373,956
2023-07-24	18.590	18.740	18.300	18.350	18.210	7,149,626
2023-07-21	18.800	18.860	18.460	18.490	18.349	9,607,706
2023-07-20	19.190	19.370	18.800	18.820	18.676	9,555,599
2023-07-19	19.400	19.510	19.000	19.100	18.954	9,207,043
2023-07-18	19.810	19.840	19.250	19.430	19.282	11,953,026
2023-07-17	19.810	20.170	19.600	19.780	19.629	8,875,858
2023-07-14	20.420	20.480	19.900	19.940	19.788	16,432,475
2023-07-13	20.690	20.980	20.430	20.510	20.354	14,796,628
2023-07-12	20.750	21.070	20.410	20.750	20.592	18,573,071
2023-07-11	20.780	20.950	20.490	20.650	20.493	16,984,685
2023-07-10	20.340	21.200	20.250	20.840	20.681	21,593,172
2023-07-07	20.420	20.650	20.200	20.240	20.086	11,101,020
2023-07-06	20.420	20.780	20.300	20.420	20.264	14,697,180
2023-07-05	20.800	21.030	20.310	20.400	20.244	16,940,374
2023-07-04	20.990	21.490	20.690	20.800	20.641	29,050,373
2023-07-03	19.570	21.400	19.570	20.850	20.691	45,150,858
2023-06-30	18.850	19.560	18.690	19.360	19.212	22,540,328
2023-06-29	18.570	19.150	18.490	18.880	18.736	12,959,958
2023-06-28	18.920	18.980	18.300	18.760	18.617	14,956,689
2023-06-27	18.600	19.440	18.410	18.810	18.667	18,297,803
2023-06-26	18.220	18.760	18.100	18.520	18.379	15,973,794
2023-06-21	18.700	19.030	18.400	18.410	18.270	16,094,301
2023-06-20	18.980	19.140	18.660	18.820	18.676	18,964,183
2023-06-19	19.010	19.200	18.450	18.670	18.528	21,228,677
2023-06-16	18.900	19.230	18.780	19.090	18.944	17,030,655
2023-06-15	18.220	19.100	18.100	18.950	18.805	24,175,110
2023-06-14	18.800	18.870	18.220	18.280	18.141	12,759,756
2023-06-13	18.520	18.820	18.420	18.670	18.528	10,117,893
2023-06-12	18.190	18.790	18.120	18.660	18.518	14,586,770
2023-06-09	18.370	18.500	18.100	18.200	18.061	12,074,739
2023-06-08	18.420	18.710	18.180	18.380	18.240	11,989,790
2023-06-07	18.480	18.550	18.180	18.430	18.289	10,558,231
2023-06-06	19.150	19.150	18.300	18.490	18.349	23,547,246
2023-06-05	19.440	19.550	18.900	19.130	18.984	11,677,121
2023-06-02	19.240	19.650	19.160	19.450	19.302	12,319,322
2023-06-01	19.450	19.630	19.190	19.230	19.083	12,854,266
2023-05-31	20.100	20.140	19.300	19.370	19.222	19,643,199
2023-05-30	19.600	20.140	19.500	20.130	19.976	16,084,517
2023-05-29	21.100	21.100	19.590	19.680	19.530	33,470,770
2023-05-26	21.730	21.860	20.970	21.180	21.018	17,946,211
2023-05-25	21.020	22.400	21.020	21.880	21.713	29,898,602
2023-05-24	20.810	21.370	20.600	21.100	20.939	13,600,495
2023-05-23	21.550	21.570	20.900	20.920	20.760	13,634,305
2023-05-22	21.200	21.520	21.020	21.340	21.177	13,730,884
2023-05-19	20.900	21.390	20.660	21.390	21.227	17,787,151
2023-05-18	21.150	21.150	20.650	20.810	20.651	16,002,855
2023-05-17	21.340	21.550	20.860	21.250	21.088	16,576,627
2023-05-16	20.890	21.470	20.890	21.140	20.979	25,572,803
2023-05-15	20.300	21.270	20.180	20.970	20.810	26,901,820
2023-05-12	20.620	20.940	20.250	20.300	20.145	15,288,654
2023-05-11	20.400	21.200	20.200	20.830	20.671	33,663,898
2023-05-10	19.550	20.530	19.420	20.280	20.125	24,323,770
2023-05-09	19.950	20.050	19.530	19.560	19.411	15,177,317

← NewerPage 14 of 21 · 1,212 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.