Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.050	3.150	2.950	3.150	3.150	40,923,188
2026-10-22	3.280	3.310	3.070	3.070	3.070	43,468,629
2026-10-21	3.410	3.440	3.320	3.330	3.330	26,217,631
2026-10-20	3.370	3.450	3.360	3.430	3.430	25,120,700
2026-10-19	3.470	3.500	3.360	3.370	3.370	36,694,396
2026-10-16	3.710	3.740	3.570	3.570	3.570	25,595,000
2026-10-15	3.680	3.730	3.650	3.680	3.680	27,501,199
2026-10-14	3.830	3.910	3.800	3.800	3.800	22,266,199
2026-10-13	3.810	3.870	3.700	3.840	3.840	34,188,855
2026-10-12	4.000	4.040	3.910	3.920	3.920	26,201,100
2026-10-09	3.940	4.050	3.880	4.040	4.040	36,990,242
2026-10-08	3.920	4.090	3.910	3.930	3.930	33,114,098
2026-09-30	4.030	4.080	3.960	3.960	3.960	29,615,600
2026-09-29	4.050	4.170	4.040	4.050	4.050	28,831,301
2026-09-28	4.100	4.140	3.960	4.020	4.020	29,634,100
2026-09-24	4.180	4.230	4.120	4.120	4.120	27,342,600
2026-09-23	4.270	4.300	4.140	4.150	4.150	37,011,301
2026-09-22	4.360	4.430	4.260	4.280	4.280	38,008,258
2026-09-21	4.300	4.420	4.260	4.370	4.370	37,306,355
2026-09-18	4.320	4.390	4.270	4.340	4.340	34,928,277
2026-09-17	4.360	4.450	4.270	4.300	4.300	45,897,246
2026-09-16	4.380	4.530	4.340	4.420	4.420	50,152,566
2026-09-15	4.820	4.870	4.440	4.440	4.440	77,895,297
2026-09-14	4.570	4.960	4.530	4.930	4.930	86,777,453
2026-09-11	4.260	4.680	4.260	4.550	4.550	88,130,305
2026-09-10	4.040	4.400	4.010	4.330	4.330	66,384,398
2026-09-09	4.180	4.200	4.060	4.080	4.080	30,771,500
2026-09-08	4.150	4.240	4.150	4.200	4.200	22,990,301
2026-09-07	4.150	4.220	4.110	4.180	4.180	23,755,973
2026-09-04	4.120	4.220	4.110	4.140	4.140	29,251,145
2026-09-03	4.160	4.240	4.090	4.100	4.100	26,884,900
2026-09-02	4.150	4.290	4.140	4.140	4.140	35,181,199
2026-09-01	4.080	4.240	4.060	4.200	4.200	38,353,840
2026-08-31	3.970	4.080	3.930	4.070	4.070	30,877,199
2026-08-28	3.980	4.110	3.970	4.070	4.070	35,892,898
2026-08-27	4.030	4.060	3.960	4.000	4.000	25,564,609
2026-08-26	3.960	4.070	3.960	4.060	4.060	31,189,158
2026-08-25	3.850	3.970	3.820	3.960	3.960	24,744,738
2026-08-24	3.960	4.060	3.900	3.910	3.910	28,641,154
2026-08-21	3.920	4.040	3.860	3.990	3.990	29,419,600
2026-08-20	3.950	4.000	3.940	3.980	3.980	25,210,248
2026-08-19	4.100	4.110	3.920	3.930	3.930	40,769,488
2026-08-18	4.300	4.310	4.130	4.150	4.150	45,271,523
2026-08-17	4.270	4.360	4.220	4.330	4.330	31,700,699
2026-08-14	4.300	4.370	4.220	4.270	4.270	34,256,441
2026-08-13	4.410	4.440	4.280	4.280	4.280	44,705,902
2026-08-12	4.190	4.440	4.180	4.440	4.440	57,116,359
2026-08-11	4.170	4.260	4.150	4.200	4.200	31,877,023
2026-08-10	4.230	4.250	4.130	4.180	4.180	37,104,543
2026-08-07	4.300	4.350	4.190	4.250	4.250	40,013,723
2026-08-06	4.320	4.430	4.260	4.330	4.330	43,277,680
2026-08-05	4.310	4.420	4.270	4.340	4.340	46,771,379
2026-08-04	4.270	4.360	4.250	4.320	4.320	43,068,699
2026-08-03	4.190	4.280	4.160	4.270	4.270	38,342,500
2026-07-31	4.050	4.260	4.050	4.190	4.190	44,919,859
2026-07-30	4.150	4.230	4.030	4.040	4.040	46,122,473
2026-07-29	4.060	4.180	4.040	4.170	4.170	42,120,121
2026-07-28	3.940	4.140	3.930	4.060	4.060	40,262,086
2026-07-27	3.900	4.020	3.890	4.000	4.000	31,164,320
2026-07-24	4.010	4.020	3.870	3.890	3.890	38,417,434

Page 1 of 5 · 241 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.