Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.100	12.190	11.890	12.050	12.050	28,444,160
2026-04-23	12.460	12.470	12.060	12.130	12.130	32,775,770
2026-04-22	12.410	12.780	12.390	12.450	12.450	31,702,260
2026-04-21	12.640	12.650	12.350	12.480	12.480	31,008,381
2026-04-20	12.580	12.760	12.530	12.650	12.650	30,631,020
2026-04-17	12.700	12.860	12.510	12.720	12.720	38,177,848
2026-04-16	12.570	13.010	12.460	12.790	12.790	48,948,488
2026-04-15	12.830	12.960	12.440	12.490	12.490	48,931,449
2026-04-14	12.400	12.970	12.300	12.960	12.960	60,073,020
2026-04-13	12.150	12.480	12.060	12.360	12.360	63,138,246
2026-04-10	11.660	13.420	11.580	12.460	12.460	122,752,492
2026-04-09	11.630	11.630	11.440	11.520	11.520	34,771,191
2026-04-08	11.520	11.830	11.470	11.830	11.830	58,186,461
2026-04-07	11.420	11.660	11.370	11.500	11.500	32,294,580
2026-04-03	12.310	12.350	11.370	11.420	11.420	56,617,762
2026-04-02	13.150	13.150	12.240	12.300	12.300	56,965,820
2026-04-01	13.450	13.480	13.070	13.210	13.210	35,597,898
2026-03-31	13.320	13.850	13.020	13.040	13.040	53,327,566
2026-03-30	13.500	13.850	13.100	13.380	13.380	40,020,727
2026-03-27	13.370	13.850	13.290	13.660	13.660	44,664,352
2026-03-26	13.830	14.170	13.410	13.570	13.570	55,736,500
2026-03-25	14.530	14.590	13.790	14.020	14.020	78,528,562
2026-03-24	14.780	14.950	13.780	14.680	14.680	49,446,859
2026-03-23	15.110	15.420	14.360	14.520	14.520	50,787,078
2026-03-20	15.440	16.100	14.980	15.300	15.300	61,774,031
2026-03-19	15.350	15.890	15.250	15.460	15.460	32,296,961
2026-03-18	15.750	15.840	15.210	15.580	15.580	30,767,381
2026-03-17	16.010	16.240	15.500	15.510	15.510	37,058,020
2026-03-16	16.040	16.520	16.000	16.080	16.080	52,104,520
2026-03-13	16.660	16.980	16.190	16.210	16.210	83,456,641
2026-03-12	16.190	16.440	16.000	16.310	16.310	44,872,273
2026-03-11	15.850	16.540	15.810	16.210	16.210	69,684,883
2026-03-10	15.540	15.900	15.520	15.850	15.850	37,790,680
2026-03-09	15.290	15.700	15.030	15.630	15.630	47,718,008
2026-03-06	14.870	15.670	14.770	15.340	15.340	37,182,879
2026-03-05	15.010	15.150	14.790	14.920	14.920	24,027,670
2026-03-04	14.800	15.090	14.610	14.750	14.750	24,146,881
2026-03-03	15.290	15.690	14.970	14.990	14.990	33,643,289
2026-03-02	15.500	15.680	15.220	15.270	15.270	27,423,980
2026-02-27	15.510	15.740	15.450	15.710	15.710	18,684,750
2026-02-26	15.870	15.970	15.530	15.580	15.580	23,597,279
2026-02-25	15.520	15.900	15.520	15.810	15.810	25,087,090
2026-02-24	15.900	15.900	15.500	15.530	15.530	19,872,150
2026-02-13	15.700	15.940	15.600	15.600	15.600	22,897,770
2026-02-12	15.460	15.880	15.360	15.770	15.770	34,483,641
2026-02-11	15.290	15.410	15.260	15.310	15.310	15,112,330
2026-02-10	15.370	15.560	15.280	15.280	15.280	19,787,939
2026-02-09	15.370	15.420	15.260	15.370	15.370	19,162,891
2026-02-06	14.870	15.340	14.690	15.150	15.150	21,563,949
2026-02-05	15.240	15.350	14.900	14.940	14.940	21,547,080
2026-02-04	15.030	15.380	14.980	15.380	15.380	24,387,061
2026-02-03	14.810	15.140	14.680	15.130	15.130	26,782,109
2026-02-02	14.600	15.040	14.500	14.630	14.630	25,249,859
2026-01-30	15.170	15.290	14.700	14.920	14.920	28,743,650
2026-01-29	15.500	15.690	15.130	15.170	15.170	33,827,441
2026-01-28	15.880	15.920	15.500	15.560	15.560	30,929,689
2026-01-27	16.090	16.200	15.310	16.000	16.000	56,361,473
2026-01-26	16.840	16.990	16.060	16.180	16.180	49,964,688
2026-01-23	16.000	16.830	16.000	16.790	16.790	66,036,688
2026-01-22	16.000	16.180	15.900	15.970	15.970	26,597,320

← NewerPage 3 of 21 · 1,219 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.