Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.960	20.360	19.680	19.990	19.838	15,921,127
2023-05-05	20.020	20.560	19.600	19.960	19.808	23,738,782
2023-05-04	20.000	20.680	19.930	20.050	19.897	17,365,033
2023-04-28	20.630	20.780	19.870	20.080	19.927	22,900,718
2023-04-27	20.700	21.030	20.270	20.780	20.622	25,938,395
2023-04-26	19.280	20.990	19.070	20.760	20.602	35,833,613
2023-04-25	19.840	20.070	18.800	19.330	19.183	25,912,259
2023-04-24	20.580	20.770	19.590	19.780	19.629	28,661,958
2023-04-21	20.870	21.260	20.370	20.470	20.314	21,758,765
2023-04-20	21.580	21.690	20.540	20.800	20.641	31,733,184
2023-04-19	21.490	21.850	20.790	21.780	21.614	32,502,529
2023-04-18	20.870	21.700	20.860	21.430	21.267	31,770,914
2023-04-17	20.900	21.360	20.850	20.920	20.760	16,779,939
2023-04-14	21.000	21.480	20.930	21.060	20.899	19,329,075
2023-04-13	21.250	21.550	20.950	21.030	20.870	15,934,886
2023-04-12	21.500	21.710	21.210	21.280	21.118	17,259,157
2023-04-11	22.230	22.290	21.400	21.510	21.346	27,649,581
2023-04-10	22.040	22.490	21.870	22.290	22.120	23,805,660
2023-04-07	22.280	22.540	21.880	21.880	21.713	21,243,146
2023-04-06	22.450	22.670	22.010	22.400	22.229	20,138,927
2023-04-04	23.280	23.280	22.000	22.330	22.160	31,711,119
2023-04-03	22.700	23.570	22.560	23.360	23.182	24,962,842
2023-03-31	23.160	23.850	22.960	23.130	22.954	21,043,626
2023-03-30	23.270	23.480	22.900	23.040	22.864	18,796,395
2023-03-29	23.500	24.080	23.170	23.270	23.093	21,975,752
2023-03-28	23.500	24.250	23.460	23.530	23.351	22,701,332
2023-03-27	23.320	24.440	23.280	23.820	23.638	33,057,607
2023-03-24	23.100	24.060	22.620	23.500	23.321	31,948,092
2023-03-23	22.900	23.520	22.900	23.030	22.854	24,698,775
2023-03-22	23.200	23.390	22.700	23.100	22.924	25,881,075
2023-03-21	22.060	23.360	21.950	23.200	23.023	40,032,321
2023-03-20	21.460	22.590	20.880	22.240	22.070	39,342,836
2023-03-17	22.550	22.740	21.500	21.930	21.763	36,501,913
2023-03-16	23.020	23.310	22.010	22.800	22.626	24,617,264
2023-03-15	23.410	24.060	23.320	23.360	23.182	18,599,212
2023-03-14	23.500	23.800	22.800	23.470	23.291	31,860,531
2023-03-13	24.200	24.450	23.260	23.560	23.380	31,102,376
2023-03-10	24.550	24.920	24.230	24.410	24.224	14,094,006
2023-03-09	25.100	25.310	24.400	24.760	24.571	22,075,854
2023-03-08	24.900	25.770	24.870	25.170	24.978	18,588,440
2023-03-07	25.350	25.780	24.830	25.110	24.918	21,838,839
2023-03-06	25.000	25.900	24.400	25.650	25.454	32,814,049
2023-03-03	25.060	25.610	24.800	25.300	25.107	20,702,207
2023-03-02	25.950	26.050	24.910	25.050	24.859	25,627,860
2023-03-01	25.830	25.990	24.860	25.780	25.583	32,086,688
2023-02-28	26.200	26.330	25.650	26.050	25.851	20,149,060
2023-02-27	25.600	26.650	25.400	26.240	26.040	24,273,486
2023-02-24	26.020	26.250	25.560	25.730	25.534	17,989,000
2023-02-23	26.060	26.940	25.810	26.220	26.020	30,550,258
2023-02-22	26.600	27.670	26.280	26.310	26.109	38,055,440
2023-02-21	25.740	27.000	25.420	26.750	26.546	46,997,071
2023-02-20	25.500	25.880	25.150	25.530	25.335	33,776,443
2023-02-17	26.920	26.940	25.420	25.470	25.276	43,105,101
2023-02-16	27.300	28.250	26.490	27.030	26.824	60,064,897
2023-02-15	26.880	27.420	26.340	26.690	26.486	30,425,935
2023-02-14	26.780	27.050	26.210	26.860	26.655	30,448,848
2023-02-13	25.800	27.280	25.700	27.160	26.953	53,011,827
2023-02-10	25.780	25.950	24.840	25.050	24.859	37,076,247
2023-02-09	25.550	26.280	25.040	25.860	25.663	50,954,911
2023-02-08	24.050	25.680	24.050	25.380	25.186	63,900,326

← NewerPage 15 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.