Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.390	20.780	19.990	20.480	20.324	56,444,152
2022-11-04	19.530	20.700	19.310	20.440	20.284	83,831,783
2022-11-03	18.990	19.820	18.890	19.330	19.183	60,667,044
2022-11-02	18.860	19.320	18.600	19.190	19.044	65,036,401
2022-11-01	18.400	19.380	18.330	19.130	18.984	61,686,517
2022-10-31	17.900	18.500	17.750	18.370	18.230	50,398,752
2022-10-28	18.520	19.100	17.880	18.000	17.863	85,735,961
2022-10-27	21.440	22.180	19.130	19.150	19.004	136,497,502
2022-10-26	22.180	22.880	21.400	21.430	21.267	90,531,184
2022-10-25	21.830	22.890	21.360	22.400	22.229	72,067,553
2022-10-24	21.600	23.000	20.420	22.090	21.922	102,830,821
2022-10-21	22.550	24.100	22.220	23.190	23.013	102,694,190
2022-10-20	23.500	23.520	22.140	22.800	22.626	107,574,265
2022-10-19	23.650	25.160	23.300	24.010	23.827	132,811,757
2022-10-18	21.500	24.890	21.420	23.580	23.400	134,509,459
2022-10-17	21.360	21.820	20.690	21.270	21.108	50,226,299
2022-10-14	22.200	22.300	21.160	21.820	21.654	65,177,818
2022-10-13	21.750	22.720	21.650	21.830	21.664	59,854,125
2022-10-12	21.100	22.230	20.500	22.110	21.941	67,555,092
2022-10-11	20.220	21.520	20.020	21.330	21.167	68,394,023
2022-10-10	19.910	20.900	19.620	20.020	19.867	52,824,214
2022-09-30	21.400	21.660	19.620	19.830	19.679	82,670,398
2022-09-29	22.410	22.750	20.950	21.400	21.237	80,249,183
2022-09-28	24.000	24.270	22.320	22.320	22.150	64,799,399
2022-09-27	24.980	25.180	23.520	24.210	24.025	67,938,710
2022-09-26	24.000	25.660	23.980	24.850	24.660	87,013,129
2022-09-23	24.220	25.260	23.350	24.500	24.313	87,226,191
2022-09-22	22.960	24.900	22.380	24.300	24.115	85,305,520
2022-09-21	23.450	24.120	23.210	23.370	23.192	58,394,400
2022-09-20	23.600	24.780	23.410	23.940	23.757	86,366,691
2022-09-19	23.400	24.370	22.620	22.990	22.815	62,295,521
2022-09-16	22.650	24.200	22.450	23.230	23.053	69,103,504
2022-09-15	24.900	25.100	21.920	22.910	22.735	86,871,834
2022-09-14	24.510	25.360	23.800	24.810	24.621	52,295,378
2022-09-13	26.310	26.400	23.780	25.020	24.829	65,567,413
2022-09-09	27.300	27.830	25.500	25.990	25.792	65,772,727
2022-09-08	27.250	28.290	26.850	27.260	27.052	63,476,223
2022-09-07	25.980	27.890	25.780	26.950	26.744	75,637,815
2022-09-06	23.500	26.600	23.070	26.240	26.040	97,449,977
2022-09-05	23.100	24.190	22.830	23.480	23.301	70,468,722
2022-09-02	24.700	24.800	22.330	23.130	22.954	86,987,374
2022-09-01	23.640	25.070	23.360	24.380	24.194	74,590,331
2022-08-31	28.730	28.800	23.160	23.300	23.122	112,307,734
2022-08-30	30.800	30.900	28.810	28.880	28.660	69,027,797
2022-08-29	28.340	30.990	27.450	30.800	30.565	78,386,402
2022-08-26	29.580	31.290	28.510	28.830	28.610	93,283,952
2022-08-25	29.010	29.630	27.390	29.200	28.977	76,086,411
2022-08-24	30.400	30.500	28.420	28.730	28.511	84,694,482
2022-08-23	27.020	30.180	27.020	30.180	29.950	93,329,428
2022-08-22	26.950	27.590	25.300	27.020	26.814	65,848,569
2022-08-19	27.710	28.120	26.400	26.950	26.744	76,127,263
2022-08-18	25.450	27.340	25.250	27.290	27.082	93,602,112
2022-08-17	25.490	26.960	24.760	25.720	25.524	83,756,000
2022-08-16	25.450	26.220	24.890	25.500	25.306	73,387,263
2022-08-15	23.610	25.810	23.610	25.600	25.405	85,260,793
2022-08-12	24.950	25.640	23.950	24.030	23.847	74,692,864
2022-08-11	25.400	26.540	24.710	25.500	25.306	88,511,874
2022-08-10	24.490	26.380	24.110	25.650	25.454	100,717,970
2022-08-09	24.100	27.230	23.860	24.570	24.383	116,006,382
2022-08-08	23.200	25.450	21.710	24.700	24.512	107,259,547

← NewerPage 17 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.