Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.230	11.590	11.150	11.480	11.392	12,414,497
2022-05-11	11.210	11.640	11.120	11.290	11.204	15,713,457
2022-05-10	10.700	11.240	10.700	11.210	11.125	11,742,879
2022-05-09	10.840	11.080	10.790	11.010	10.926	8,876,218
2022-05-06	10.650	10.990	10.650	10.870	10.787	10,253,680
2022-05-05	10.690	11.080	10.600	11.000	10.916	16,571,396
2022-04-29	10.100	10.870	10.000	10.770	10.688	22,999,081
2022-04-28	9.650	10.130	9.470	10.000	9.924	14,956,747
2022-04-27	8.880	9.860	8.880	9.820	9.745	16,144,300
2022-04-26	9.700	9.700	9.000	9.070	9.001	16,274,261
2022-04-25	10.500	10.520	9.430	9.490	9.418	14,643,610
2022-04-22	10.460	10.770	10.400	10.690	10.608	9,456,180
2022-04-21	10.620	11.100	10.400	10.510	10.430	11,530,020
2022-04-20	10.900	10.930	10.550	10.620	10.539	6,412,400
2022-04-19	10.800	11.050	10.750	10.860	10.777	7,834,617
2022-04-18	10.370	10.810	10.320	10.720	10.638	7,392,562
2022-04-15	10.810	10.840	10.450	10.590	10.509	9,995,078
2022-04-14	10.890	11.070	10.840	10.850	10.767	7,645,127
2022-04-13	11.020	11.060	10.650	10.760	10.678	12,391,479
2022-04-12	11.120	11.260	10.910	11.140	11.055	9,620,338
2022-04-11	11.550	11.550	10.940	11.020	10.936	15,745,257
2022-04-08	11.830	11.950	11.280	11.580	11.492	30,346,635
2022-04-07	12.540	12.880	11.980	11.980	11.889	32,513,688
2022-04-06	12.500	12.500	12.230	12.280	12.186	11,205,978
2022-04-01	12.390	12.600	12.200	12.550	12.454	15,710,206
2022-03-31	12.900	13.090	12.370	12.570	12.474	24,927,794
2022-03-30	12.400	13.060	12.400	12.950	12.851	31,849,887
2022-03-29	12.540	12.600	12.130	12.150	12.057	17,634,666
2022-03-28	12.840	12.900	12.230	12.510	12.415	28,016,811
2022-03-25	12.830	13.560	12.700	12.960	12.861	29,685,127
2022-03-24	12.850	13.290	12.680	12.980	12.881	17,669,185
2022-03-23	13.200	13.450	12.900	13.000	12.901	24,086,619
2022-03-22	13.720	13.990	12.850	13.020	12.921	40,717,832
2022-03-21	13.100	13.680	13.100	13.630	13.526	40,108,479
2022-03-18	13.000	13.270	12.930	13.130	13.030	22,255,804
2022-03-17	13.200	13.510	12.850	13.300	13.199	48,880,192
2022-03-16	12.110	13.100	11.580	13.040	12.941	46,570,359
2022-03-15	12.230	12.550	11.700	11.800	11.710	32,753,508
2022-03-14	13.140	13.140	12.410	12.460	12.365	26,986,917
2022-03-11	13.400	13.500	12.810	13.250	13.149	40,386,133
2022-03-10	13.330	14.020	13.330	13.760	13.655	56,718,428
2022-03-09	12.690	13.280	12.310	13.100	13.000	37,334,129
2022-03-08	12.940	13.290	12.400	12.670	12.573	34,587,472
2022-03-07	13.060	13.350	12.730	13.000	12.901	32,547,514
2022-03-04	12.790	13.290	12.720	12.970	12.871	27,115,711
2022-03-03	12.990	13.050	12.740	12.800	12.702	21,794,104
2022-03-02	12.800	13.150	12.560	13.030	12.931	40,655,877
2022-03-01	12.350	12.670	12.320	12.560	12.464	21,861,739
2022-02-28	12.250	12.500	11.930	12.470	12.375	22,942,873
2022-02-25	12.300	12.500	12.180	12.220	12.127	26,878,684
2022-02-24	12.070	12.660	11.700	12.290	12.196	45,554,408
2022-02-23	11.950	12.310	11.910	12.210	12.117	19,876,769
2022-02-22	12.000	12.130	11.800	12.030	11.938	18,623,239
2022-02-21	11.650	12.100	11.620	12.000	11.909	23,330,241
2022-02-18	11.630	11.810	11.440	11.650	11.561	16,275,366
2022-02-17	11.150	11.980	11.060	11.600	11.512	35,645,131
2022-02-16	10.980	11.340	10.980	11.190	11.105	26,038,827
2022-02-15	10.880	11.050	10.760	10.960	10.876	8,990,639
2022-02-14	10.960	11.230	10.800	10.870	10.787	14,471,200
2022-02-11	11.260	11.630	11.070	11.100	11.015	15,002,773

← NewerPage 19 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.