Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.460	11.540	11.220	11.320	11.234	12,323,844
2022-02-09	11.320	11.600	11.170	11.540	11.452	11,701,510
2022-02-08	11.280	11.460	11.150	11.350	11.263	10,985,639
2022-02-07	11.170	11.450	11.040	11.350	11.263	13,126,570
2022-01-28	10.860	11.190	10.600	10.970	10.886	19,761,858
2022-01-27	11.000	11.370	10.750	10.840	10.757	27,184,681
2022-01-26	10.070	11.050	10.070	10.910	10.827	57,615,059
2022-01-25	11.810	11.960	11.350	11.350	11.263	18,031,862
2022-01-24	12.470	12.610	11.710	11.840	11.750	31,583,295
2022-01-21	12.560	12.760	12.430	12.580	12.484	15,243,735
2022-01-20	12.600	12.790	12.130	12.650	12.554	22,408,397
2022-01-19	12.670	12.730	12.480	12.670	12.573	15,393,223
2022-01-18	12.480	12.870	12.410	12.720	12.623	25,143,285
2022-01-17	12.350	12.510	12.260	12.440	12.345	18,007,786
2022-01-14	12.410	12.620	12.300	12.370	12.276	16,122,794
2022-01-13	12.640	12.790	12.450	12.470	12.375	22,951,917
2022-01-12	12.380	12.690	12.360	12.650	12.554	26,363,179
2022-01-11	12.610	12.660	12.260	12.350	12.256	31,458,158
2022-01-10	12.980	13.110	12.400	12.600	12.504	40,911,410
2022-01-07	13.710	13.770	12.930	12.960	12.861	29,282,091
2022-01-06	13.320	13.850	13.290	13.710	13.605	21,987,554
2022-01-05	14.320	14.390	13.410	13.480	13.377	32,908,617
2022-01-04	14.240	14.430	14.050	14.320	14.211	20,415,033
2021-12-31	14.270	14.650	14.160	14.160	14.052	19,947,183
2021-12-30	14.310	14.650	14.240	14.400	14.290	22,604,323
2021-12-29	14.370	14.460	14.110	14.350	14.241	19,760,151
2021-12-28	14.580	14.770	14.300	14.470	14.360	25,163,212
2021-12-27	14.590	14.930	14.370	14.510	14.399	26,002,076
2021-12-24	14.990	15.200	14.390	14.460	14.350	34,111,502
2021-12-23	14.940	15.030	14.720	14.830	14.717	50,036,861
2021-12-22	13.690	15.540	13.660	15.450	15.332	101,973,114
2021-12-21	13.550	13.880	13.450	13.710	13.605	21,156,937
2021-12-20	14.480	14.500	13.600	13.620	13.516	42,902,933
2021-12-17	13.960	14.520	13.940	14.150	14.042	49,607,671
2021-12-16	14.180	14.340	13.850	13.860	13.754	36,963,917
2021-12-15	13.960	14.370	13.720	14.260	14.151	53,267,263
2021-12-14	14.000	14.370	13.840	14.030	13.923	47,275,110
2021-12-13	13.750	14.120	13.450	14.110	14.002	50,704,544
2021-12-10	13.530	14.080	13.510	13.800	13.695	53,468,699
2021-12-09	13.400	13.850	13.320	13.710	13.605	61,261,269
2021-12-08	12.860	13.540	12.720	13.260	13.159	42,868,902
2021-12-07	13.250	13.300	12.670	12.790	12.692	33,263,268
2021-12-06	12.870	13.740	12.870	13.190	13.089	50,358,385
2021-12-03	12.800	13.230	12.690	13.030	12.931	30,694,485
2021-12-02	13.350	13.520	12.830	12.870	12.772	46,247,875
2021-12-01	13.370	13.600	13.310	13.460	13.357	35,332,517
2021-11-30	13.630	13.800	13.370	13.390	13.288	54,090,644
2021-11-29	12.900	13.760	12.880	13.580	13.476	66,751,907
2021-11-26	13.310	13.550	13.170	13.170	13.070	48,753,061
2021-11-25	13.650	13.840	13.360	13.360	13.258	59,180,605
2021-11-24	14.120	14.280	13.490	13.600	13.496	104,477,274
2021-11-23	12.360	14.900	12.130	14.250	14.141	176,065,536
2021-11-22	12.570	12.600	12.130	12.420	12.325	75,323,533
2021-11-19	13.520	13.810	12.380	12.870	12.772	104,726,235
2021-11-18	13.520	13.950	13.010	13.410	13.308	80,395,816
2021-11-17	12.990	13.740	12.810	13.650	13.546	59,436,593
2021-11-16	12.430	13.300	12.430	13.090	12.990	51,624,881
2021-11-15	12.690	12.850	12.370	12.550	12.454	22,991,879
2021-11-12	12.500	12.750	12.360	12.630	12.534	24,678,311
2021-11-11	12.440	12.740	12.380	12.430	12.335	21,006,206

← NewerPage 20 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.