Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.590	24.300	22.950	24.140	23.956	65,736,419
2023-02-06	22.700	22.760	22.180	22.530	22.358	27,080,588
2023-02-03	23.230	23.480	22.400	22.830	22.656	35,211,482
2023-02-02	24.190	24.390	23.200	23.420	23.241	42,637,573
2023-02-01	23.880	24.800	23.880	24.240	24.055	40,987,079
2023-01-31	23.350	24.040	23.200	23.680	23.499	25,773,761
2023-01-30	24.450	24.770	23.450	23.620	23.440	37,202,206
2023-01-20	24.020	24.340	23.560	24.090	23.906	26,393,481
2023-01-19	24.310	24.360	23.740	23.980	23.797	23,554,295
2023-01-18	24.630	24.750	24.090	24.360	24.174	22,969,751
2023-01-17	23.680	24.900	23.680	24.630	24.442	45,947,117
2023-01-16	23.550	24.040	23.100	23.640	23.460	33,560,747
2023-01-13	23.980	24.600	23.410	23.720	23.539	36,565,883
2023-01-12	23.790	24.100	23.420	23.460	23.281	29,468,414
2023-01-11	23.010	24.590	22.700	23.870	23.688	50,923,187
2023-01-10	23.720	24.000	22.800	23.120	22.944	34,723,195
2023-01-09	23.800	24.440	23.420	23.490	23.311	40,004,439
2023-01-06	23.220	23.860	23.000	23.280	23.102	41,127,918
2023-01-05	22.500	23.780	22.400	23.140	22.964	52,143,329
2023-01-04	23.000	23.000	22.300	22.500	22.328	32,616,292
2023-01-03	21.480	23.120	20.870	22.840	22.666	50,498,111
2022-12-30	20.900	21.850	20.310	21.300	21.138	39,824,946
2022-12-29	21.410	21.590	20.480	20.510	20.354	26,024,195
2022-12-28	21.930	21.990	20.800	21.320	21.157	34,595,328
2022-12-27	22.340	22.650	21.740	22.080	21.912	37,600,042
2022-12-26	20.560	22.580	20.350	22.290	22.120	43,263,528
2022-12-23	21.320	21.610	20.250	20.490	20.334	28,152,054
2022-12-22	22.620	22.850	21.240	21.500	21.336	33,387,411
2022-12-21	22.850	22.980	21.800	22.310	22.140	33,683,221
2022-12-20	23.750	23.910	22.760	22.780	22.606	34,579,165
2022-12-19	23.910	24.580	23.470	24.010	23.827	34,645,015
2022-12-16	24.320	24.640	23.680	23.880	23.698	38,425,977
2022-12-15	23.300	25.010	22.670	24.690	24.502	54,852,925
2022-12-14	23.020	23.880	22.530	23.250	23.073	44,227,635
2022-12-13	22.150	23.300	22.100	22.830	22.656	53,773,853
2022-12-12	21.900	22.250	21.200	21.980	21.812	30,155,310
2022-12-09	21.850	22.410	21.480	21.950	21.783	42,626,039
2022-12-08	21.590	22.620	21.440	22.230	22.060	53,608,195
2022-12-07	21.360	22.300	21.300	21.760	21.594	56,158,316
2022-12-06	20.370	21.830	20.220	21.590	21.425	76,262,137
2022-12-05	20.900	20.900	19.870	20.360	20.205	62,404,055
2022-12-02	20.000	21.370	19.700	20.850	20.691	86,287,952
2022-12-01	21.240	22.200	20.800	21.300	21.138	62,442,164
2022-11-30	21.050	21.450	20.380	21.070	20.909	45,951,971
2022-11-29	21.110	21.300	20.900	21.010	20.850	40,061,112
2022-11-28	20.100	21.500	20.000	21.250	21.088	53,748,771
2022-11-25	20.710	20.800	20.210	20.460	20.304	40,101,014
2022-11-24	20.160	21.690	20.090	21.050	20.889	95,208,608
2022-11-23	18.810	19.940	18.530	19.870	19.718	55,167,688
2022-11-22	19.410	19.410	18.760	18.760	18.617	31,348,052
2022-11-21	18.900	19.570	18.750	19.430	19.282	34,309,501
2022-11-18	19.390	19.650	18.740	19.060	18.915	37,175,853
2022-11-17	19.500	19.600	18.980	19.310	19.163	26,748,430
2022-11-16	19.990	20.220	19.520	19.630	19.480	31,849,750
2022-11-15	18.810	20.150	18.810	20.050	19.897	50,470,831
2022-11-14	19.260	19.600	18.620	18.880	18.736	41,560,371
2022-11-11	20.450	20.750	19.400	19.440	19.292	47,092,846
2022-11-10	19.520	20.030	19.520	19.800	19.649	31,336,234
2022-11-09	20.380	20.610	19.800	19.810	19.659	41,120,108
2022-11-08	20.300	20.760	19.920	20.580	20.423	47,592,715

← NewerPage 16 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.