Zhejiang Narada Power Source historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.910 | 4.090 | 3.900 | 4.070 | 4.070 | 44,385,543 |
| 2026-07-22 | 3.930 | 4.030 | 3.900 | 3.930 | 3.930 | 35,883,184 |
| 2026-07-21 | 3.930 | 4.040 | 3.670 | 4.030 | 4.030 | 58,391,324 |
| 2026-07-20 | 4.190 | 4.280 | 3.900 | 3.940 | 3.940 | 56,137,793 |
| 2026-07-17 | 4.380 | 4.430 | 4.170 | 4.240 | 4.240 | 45,441,898 |
| 2026-07-16 | 4.230 | 4.510 | 4.150 | 4.440 | 4.440 | 55,842,633 |
| 2026-07-15 | 4.410 | 4.610 | 4.330 | 4.340 | 4.340 | 57,808,945 |
| 2026-07-14 | 4.290 | 4.460 | 4.240 | 4.420 | 4.420 | 49,803,129 |
| 2026-07-13 | 4.570 | 4.650 | 4.240 | 4.280 | 4.280 | 63,889,934 |
| 2026-07-10 | 4.550 | 4.750 | 4.430 | 4.610 | 4.610 | 82,086,031 |
| 2026-07-09 | 4.860 | 4.860 | 4.460 | 4.480 | 4.480 | 123,788,992 |
| 2026-07-08 | 3.860 | 4.190 | 3.820 | 4.050 | 4.050 | 44,949,523 |
| 2026-07-07 | 4.150 | 4.170 | 3.910 | 3.920 | 3.920 | 41,053,121 |
| 2026-07-06 | 4.200 | 4.350 | 4.140 | 4.170 | 4.170 | 37,258,832 |
| 2026-07-03 | 4.120 | 4.220 | 4.110 | 4.190 | 4.190 | 33,079,121 |
| 2026-07-02 | 4.270 | 4.420 | 4.150 | 4.150 | 4.150 | 49,596,402 |
| 2026-07-01 | 4.110 | 4.480 | 4.100 | 4.300 | 4.300 | 54,966,684 |
| 2026-06-30 | 4.050 | 4.130 | 3.970 | 4.110 | 4.110 | 35,013,699 |
| 2026-06-29 | 4.090 | 4.160 | 3.880 | 4.060 | 4.060 | 42,221,500 |
| 2026-06-26 | 4.160 | 4.350 | 4.100 | 4.120 | 4.120 | 48,665,266 |
| 2026-06-25 | 4.390 | 4.470 | 4.180 | 4.180 | 4.180 | 53,283,301 |
| 2026-06-24 | 4.490 | 4.640 | 4.400 | 4.440 | 4.440 | 60,410,355 |
| 2026-06-23 | 4.350 | 4.760 | 4.340 | 4.560 | 4.560 | 84,425,180 |
| 2026-06-22 | 4.060 | 4.660 | 3.950 | 4.450 | 4.450 | 95,448,938 |
| 2026-06-18 | 4.300 | 4.530 | 4.140 | 4.150 | 4.150 | 80,796,211 |
| 2026-06-17 | 4.590 | 4.880 | 4.370 | 4.390 | 4.390 | 124,223,695 |
| 2026-06-16 | 3.810 | 4.560 | 3.760 | 4.560 | 4.560 | 105,217,906 |
| 2026-06-15 | 3.790 | 3.870 | 3.760 | 3.800 | 3.800 | 37,944,719 |
| 2026-06-12 | 3.780 | 3.810 | 3.680 | 3.730 | 3.730 | 44,852,441 |
| 2026-06-11 | 3.900 | 3.990 | 3.690 | 3.710 | 3.710 | 50,185,230 |
| 2026-06-10 | 4.150 | 4.190 | 3.910 | 3.930 | 3.930 | 56,653,898 |
| 2026-06-09 | 4.320 | 4.350 | 4.170 | 4.200 | 4.200 | 42,576,375 |
| 2026-06-08 | 4.310 | 4.430 | 4.280 | 4.300 | 4.300 | 39,628,754 |
| 2026-06-05 | 4.450 | 4.570 | 4.360 | 4.470 | 4.470 | 42,662,930 |
| 2026-06-04 | 4.620 | 4.730 | 4.440 | 4.470 | 4.470 | 47,265,887 |
| 2026-06-03 | 4.810 | 4.840 | 4.650 | 4.660 | 4.660 | 65,768,078 |
| 2026-06-02 | 4.740 | 4.950 | 4.700 | 4.900 | 4.900 | 84,254,000 |
| 2026-06-01 | 4.370 | 4.790 | 4.330 | 4.730 | 4.730 | 79,925,117 |
| 2026-05-29 | 4.360 | 4.620 | 4.350 | 4.430 | 4.430 | 60,612,312 |
| 2026-05-28 | 4.300 | 4.500 | 4.290 | 4.410 | 4.410 | 47,824,969 |
| 2026-05-27 | 4.510 | 4.550 | 4.350 | 4.380 | 4.380 | 55,590,879 |
| 2026-05-26 | 4.460 | 4.710 | 4.370 | 4.610 | 4.610 | 62,002,738 |
| 2026-05-25 | 4.660 | 4.730 | 4.440 | 4.500 | 4.500 | 61,255,000 |
| 2026-05-22 | 4.730 | 4.840 | 4.670 | 4.700 | 4.700 | 46,781,559 |
| 2026-05-21 | 4.920 | 5.040 | 4.720 | 4.770 | 4.770 | 67,566,016 |
| 2026-05-20 | 5.100 | 5.130 | 4.930 | 4.960 | 4.960 | 55,766,910 |
| 2026-05-19 | 4.790 | 5.170 | 4.770 | 5.160 | 5.160 | 73,994,430 |
| 2026-05-18 | 4.640 | 4.930 | 4.540 | 4.860 | 4.860 | 61,064,359 |
| 2026-05-15 | 5.010 | 5.020 | 4.710 | 4.720 | 4.720 | 87,624,867 |
| 2026-05-14 | 5.310 | 5.340 | 5.040 | 5.060 | 5.060 | 87,039,680 |
| 2026-05-13 | 5.210 | 5.490 | 5.210 | 5.390 | 5.390 | 73,803,711 |
| 2026-05-12 | 5.510 | 5.530 | 5.250 | 5.270 | 5.270 | 97,793,930 |
| 2026-05-11 | 5.470 | 5.620 | 5.450 | 5.550 | 5.550 | 105,894,602 |
| 2026-05-08 | 5.450 | 5.640 | 5.410 | 5.480 | 5.480 | 154,124,406 |
| 2026-05-07 | 5.660 | 6.170 | 5.660 | 5.710 | 5.710 | 256,730,594 |
| 2026-05-06 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 4,672,200 |
| 2026-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,191,900 |
| 2026-04-29 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | 0 |
| 2026-04-28 | 11.170 | 11.300 | 11.000 | 11.060 | 11.060 | 36,219,680 |
| 2026-04-27 | 10.410 | 11.300 | 10.410 | 11.230 | 11.230 | 65,471,879 |
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.