Zhejiang Narada Power Source historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.250 | 8.390 | 8.170 | 8.340 | 8.340 | 12,626,700 |
| 2024-07-29 | 8.400 | 8.410 | 8.180 | 8.260 | 8.260 | 11,077,182 |
| 2024-07-26 | 8.350 | 8.490 | 8.330 | 8.390 | 8.390 | 12,355,202 |
| 2024-07-25 | 8.230 | 8.480 | 8.180 | 8.370 | 8.370 | 12,921,207 |
| 2024-07-24 | 8.360 | 8.420 | 8.180 | 8.320 | 8.320 | 12,175,196 |
| 2024-07-23 | 8.530 | 8.620 | 8.320 | 8.380 | 8.380 | 11,973,669 |
| 2024-07-22 | 8.510 | 8.680 | 8.440 | 8.540 | 8.540 | 12,103,405 |
| 2024-07-19 | 8.480 | 8.580 | 8.410 | 8.530 | 8.530 | 11,505,216 |
| 2024-07-18 | 8.350 | 8.570 | 8.190 | 8.490 | 8.490 | 16,214,519 |
| 2024-07-17 | 8.430 | 8.510 | 8.400 | 8.410 | 8.410 | 10,623,685 |
| 2024-07-16 | 8.330 | 8.460 | 8.300 | 8.440 | 8.440 | 11,218,388 |
| 2024-07-15 | 8.400 | 8.450 | 8.270 | 8.340 | 8.340 | 11,146,432 |
| 2024-07-12 | 8.550 | 8.680 | 8.510 | 8.520 | 8.455 | 18,320,927 |
| 2024-07-11 | 8.450 | 8.620 | 8.330 | 8.590 | 8.525 | 23,303,387 |
| 2024-07-10 | 8.150 | 8.380 | 8.070 | 8.230 | 8.167 | 17,353,458 |
| 2024-07-09 | 8.120 | 8.260 | 7.900 | 8.200 | 8.137 | 18,935,265 |
| 2024-07-08 | 8.220 | 8.220 | 8.000 | 8.190 | 8.128 | 13,261,501 |
| 2024-07-05 | 8.240 | 8.320 | 8.110 | 8.260 | 8.197 | 9,019,800 |
| 2024-07-04 | 8.360 | 8.400 | 8.110 | 8.240 | 8.177 | 11,728,100 |
| 2024-07-03 | 8.350 | 8.460 | 8.260 | 8.360 | 8.296 | 11,776,500 |
| 2024-07-02 | 8.390 | 8.430 | 8.290 | 8.340 | 8.276 | 10,711,000 |
| 2024-07-01 | 8.280 | 8.400 | 8.150 | 8.370 | 8.306 | 12,435,402 |
| 2024-06-28 | 8.270 | 8.480 | 8.250 | 8.280 | 8.217 | 14,630,500 |
| 2024-06-27 | 8.330 | 8.490 | 8.250 | 8.260 | 8.197 | 13,543,270 |
| 2024-06-26 | 8.100 | 8.440 | 7.990 | 8.420 | 8.356 | 20,189,480 |
| 2024-06-25 | 8.170 | 8.240 | 7.940 | 8.180 | 8.118 | 21,519,051 |
| 2024-06-24 | 8.430 | 8.440 | 8.060 | 8.200 | 8.137 | 28,301,279 |
| 2024-06-21 | 8.700 | 8.820 | 8.500 | 8.540 | 8.475 | 20,777,081 |
| 2024-06-20 | 9.180 | 9.180 | 8.710 | 8.760 | 8.693 | 28,976,813 |
| 2024-06-19 | 9.430 | 9.460 | 9.150 | 9.210 | 9.140 | 19,542,969 |
| 2024-06-18 | 9.390 | 9.480 | 9.320 | 9.440 | 9.368 | 12,776,328 |
| 2024-06-17 | 9.330 | 9.490 | 9.230 | 9.390 | 9.318 | 15,619,419 |
| 2024-06-14 | 9.310 | 9.370 | 9.150 | 9.360 | 9.289 | 9,874,325 |
| 2024-06-13 | 9.370 | 9.440 | 9.280 | 9.320 | 9.249 | 10,859,808 |
| 2024-06-12 | 9.320 | 9.410 | 9.270 | 9.370 | 9.299 | 11,032,300 |
| 2024-06-11 | 9.250 | 9.390 | 9.100 | 9.350 | 9.279 | 12,022,739 |
| 2024-06-07 | 9.350 | 9.430 | 9.180 | 9.270 | 9.199 | 11,939,720 |
| 2024-06-06 | 9.600 | 9.720 | 9.250 | 9.270 | 9.199 | 18,445,847 |
| 2024-06-05 | 9.710 | 9.870 | 9.630 | 9.640 | 9.567 | 12,442,700 |
| 2024-06-04 | 9.650 | 9.830 | 9.500 | 9.810 | 9.735 | 15,984,492 |
| 2024-06-03 | 10.000 | 10.000 | 9.610 | 9.710 | 9.636 | 22,019,145 |
| 2024-05-31 | 10.070 | 10.120 | 9.960 | 9.970 | 9.894 | 13,243,000 |
| 2024-05-30 | 10.300 | 10.390 | 10.050 | 10.060 | 9.983 | 18,234,016 |
| 2024-05-29 | 10.140 | 10.430 | 10.120 | 10.230 | 10.152 | 21,537,940 |
| 2024-05-28 | 10.110 | 10.350 | 10.100 | 10.140 | 10.063 | 18,038,990 |
| 2024-05-27 | 10.110 | 10.220 | 9.890 | 10.210 | 10.132 | 14,897,151 |
| 2024-05-24 | 10.180 | 10.340 | 10.010 | 10.010 | 9.934 | 15,429,016 |
| 2024-05-23 | 10.440 | 10.440 | 10.170 | 10.200 | 10.122 | 16,939,600 |
| 2024-05-22 | 10.300 | 10.520 | 10.280 | 10.470 | 10.390 | 21,485,165 |
| 2024-05-21 | 10.390 | 10.470 | 10.240 | 10.300 | 10.221 | 13,468,774 |
| 2024-05-20 | 10.350 | 10.500 | 10.290 | 10.440 | 10.360 | 18,076,724 |
| 2024-05-17 | 10.150 | 10.380 | 9.980 | 10.380 | 10.301 | 17,805,300 |
| 2024-05-16 | 10.160 | 10.290 | 10.080 | 10.100 | 10.023 | 14,623,901 |
| 2024-05-15 | 10.360 | 10.570 | 10.100 | 10.180 | 10.102 | 16,253,908 |
| 2024-05-14 | 10.370 | 10.460 | 10.250 | 10.310 | 10.231 | 14,021,901 |
| 2024-05-13 | 10.360 | 10.470 | 10.190 | 10.310 | 10.231 | 15,442,713 |
| 2024-05-10 | 10.630 | 10.670 | 10.390 | 10.470 | 10.390 | 19,779,600 |
| 2024-05-09 | 10.410 | 10.750 | 10.410 | 10.660 | 10.579 | 27,146,900 |
| 2024-05-08 | 10.550 | 10.570 | 10.250 | 10.300 | 10.221 | 18,720,606 |
| 2024-05-07 | 10.500 | 10.600 | 10.420 | 10.580 | 10.499 | 18,556,081 |
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.