Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.500	24.400	20.660	23.600	23.420	108,563,219
2022-08-04	22.700	22.900	20.750	21.240	21.078	90,045,376
2022-08-03	23.580	24.300	21.420	21.960	21.793	134,813,836
2022-08-02	21.210	25.600	20.800	23.280	23.102	142,254,624
2022-08-01	18.400	21.940	18.360	21.940	21.773	99,558,650
2022-07-29	18.230	19.040	18.200	18.280	18.141	65,883,975
2022-07-28	18.000	18.700	17.600	18.230	18.091	87,976,636
2022-07-27	15.930	17.740	15.820	17.420	17.287	108,180,352
2022-07-26	16.000	16.150	15.330	15.790	15.670	75,213,404
2022-07-25	18.530	18.780	15.460	16.090	15.967	149,942,889
2022-07-22	18.800	19.050	18.310	18.600	18.458	63,186,886
2022-07-21	19.690	19.840	18.700	18.810	18.667	81,601,343
2022-07-20	20.450	20.480	19.090	19.450	19.302	109,709,983
2022-07-19	20.980	21.500	20.010	20.700	20.542	94,693,427
2022-07-18	20.020	21.070	19.590	20.790	20.631	137,502,160
2022-07-15	19.660	20.480	19.090	19.420	19.272	147,600,815
2022-07-14	15.930	18.860	15.880	18.860	18.716	110,107,299
2022-07-13	15.110	15.980	15.100	15.720	15.600	25,403,772
2022-07-12	15.890	16.270	15.000	15.110	14.995	33,269,353
2022-07-11	16.070	16.500	15.650	16.040	15.918	22,252,421
2022-07-08	16.940	17.030	15.940	16.010	15.888	32,584,574
2022-07-07	15.880	16.980	15.390	16.780	16.652	45,624,914
2022-07-06	16.240	16.270	15.560	15.800	15.680	27,288,269
2022-07-05	16.400	16.780	15.940	16.230	16.106	36,438,853
2022-07-04	15.900	16.740	15.410	16.700	16.573	58,250,809
2022-07-01	15.260	16.070	15.240	15.890	15.769	28,481,799
2022-06-30	14.900	15.600	14.900	15.340	15.223	26,243,076
2022-06-29	15.480	15.580	14.750	14.780	14.667	31,038,122
2022-06-28	15.470	15.800	15.190	15.620	15.501	27,976,578
2022-06-27	15.750	16.310	15.200	15.370	15.253	48,957,587
2022-06-24	14.990	15.950	14.810	15.700	15.580	60,791,862
2022-06-23	14.240	15.080	13.990	15.010	14.896	34,503,289
2022-06-22	14.180	14.730	14.080	14.220	14.112	22,009,134
2022-06-21	14.610	14.680	13.920	14.170	14.062	29,279,827
2022-06-20	14.180	14.980	13.970	14.710	14.598	35,020,329
2022-06-17	13.670	14.160	13.630	14.090	13.983	20,086,489
2022-06-16	13.720	14.150	13.600	13.790	13.685	20,477,150
2022-06-15	13.880	14.110	13.580	13.670	13.566	20,185,145
2022-06-14	13.620	14.030	13.420	13.910	13.804	22,542,636
2022-06-13	13.500	13.980	13.360	13.780	13.675	22,676,090
2022-06-10	12.880	13.640	12.850	13.500	13.397	19,534,191
2022-06-09	13.350	13.510	12.860	12.910	12.812	20,269,633
2022-06-08	13.440	13.690	13.110	13.500	13.397	18,086,605
2022-06-07	13.770	13.840	13.160	13.450	13.347	28,747,443
2022-06-06	12.820	13.830	12.760	13.600	13.496	34,640,899
2022-06-02	12.930	13.100	12.830	12.840	12.742	15,771,978
2022-06-01	12.800	13.140	12.730	12.980	12.881	23,198,036
2022-05-31	12.620	13.080	12.350	12.890	12.792	20,926,065
2022-05-30	12.470	12.720	12.280	12.610	12.514	12,027,823
2022-05-27	12.610	12.800	12.340	12.460	12.365	11,948,790
2022-05-26	12.630	12.710	12.300	12.540	12.444	10,909,745
2022-05-25	12.530	12.720	12.230	12.620	12.524	16,429,965
2022-05-24	13.030	13.040	12.390	12.430	12.335	21,368,816
2022-05-23	12.780	13.100	12.690	13.050	12.950	20,106,277
2022-05-20	12.810	12.890	12.480	12.810	12.712	19,354,331
2022-05-19	12.600	12.840	12.480	12.810	12.712	18,148,112
2022-05-18	12.260	12.850	12.170	12.750	12.653	23,732,407
2022-05-17	12.050	12.380	12.010	12.260	12.167	15,068,527
2022-05-16	11.960	12.280	11.850	12.200	12.107	17,234,370
2022-05-13	11.600	11.990	11.460	11.900	11.809	17,366,335

← NewerPage 18 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.