Zhejiang Narada Power Source historical data
| 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 21 · 1,212 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.