Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.900	16.190	15.730	15.980	15.980	29,701,400
2026-01-20	16.620	16.690	16.000	16.050	16.050	44,672,840
2026-01-19	16.690	16.930	16.510	16.680	16.680	38,665,379
2026-01-16	17.090	17.150	16.510	16.690	16.690	44,554,558
2026-01-15	16.890	17.160	16.660	16.790	16.790	52,545,567
2026-01-14	16.890	17.390	16.540	16.880	16.880	97,202,070
2026-01-13	17.000	17.040	16.400	16.570	16.570	56,507,880
2026-01-12	16.580	17.100	16.380	17.100	17.100	62,962,131
2026-01-09	16.360	16.860	16.360	16.670	16.670	44,979,929
2026-01-08	16.200	16.600	16.120	16.440	16.440	43,817,697
2026-01-07	16.290	16.450	16.070	16.330	16.330	44,863,899
2026-01-06	16.040	16.400	16.040	16.210	16.210	45,278,763
2026-01-05	15.550	16.080	15.550	16.030	16.030	41,079,705
2025-12-31	15.900	15.920	15.490	15.540	15.540	29,745,071
2025-12-30	15.730	15.960	15.590	15.790	15.790	26,364,723
2025-12-29	16.220	16.220	15.800	15.810	15.810	37,326,592
2025-12-26	16.150	16.560	16.110	16.190	16.190	51,761,890
2025-12-25	15.800	16.130	15.700	16.120	16.120	40,465,430
2025-12-24	15.630	16.050	15.550	15.900	15.900	38,583,588
2025-12-23	15.950	16.140	15.480	15.750	15.750	64,317,228
2025-12-22	16.100	16.350	15.930	16.050	16.050	62,228,719
2025-12-19	16.000	16.660	15.880	16.290	16.290	114,373,593
2025-12-18	18.380	18.380	18.380	18.380	18.380	0
2025-12-17	18.380	18.380	18.380	18.380	18.380	0
2025-12-16	18.380	18.380	18.380	18.380	18.380	0
2025-12-15	18.380	18.380	18.380	18.380	18.380	0
2025-12-12	18.380	18.380	18.380	18.380	18.380	0
2025-12-11	17.250	19.340	17.250	18.380	18.380	126,112,749
2025-12-10	16.600	17.030	16.320	16.910	16.910	37,776,805
2025-12-09	16.790	16.920	16.600	16.650	16.650	19,715,534
2025-12-08	16.790	17.000	16.720	16.870	16.870	23,560,239
2025-12-05	16.500	16.790	16.230	16.770	16.770	22,287,078
2025-12-04	16.590	16.720	16.310	16.450	16.450	20,937,046
2025-12-03	17.170	17.260	16.580	16.650	16.650	30,483,581
2025-12-02	17.370	17.400	17.040	17.100	17.100	22,674,107
2025-12-01	17.500	17.760	17.350	17.470	17.470	28,878,790
2025-11-28	17.220	17.850	17.160	17.520	17.520	37,499,346
2025-11-27	16.880	17.830	16.870	17.310	17.310	54,827,954
2025-11-26	17.130	17.200	16.750	16.840	16.840	29,693,479
2025-11-25	16.790	17.270	16.670	17.200	17.200	38,316,117
2025-11-24	17.000	17.070	16.330	16.620	16.620	40,499,633
2025-11-21	17.870	18.280	16.630	16.640	16.640	63,304,563
2025-11-20	19.040	19.310	18.240	18.300	18.300	39,662,372
2025-11-19	19.470	19.990	18.800	18.920	18.920	46,301,806
2025-11-18	20.080	20.440	19.200	19.660	19.660	56,578,723
2025-11-17	19.800	20.200	19.470	19.930	19.930	50,413,364
2025-11-14	20.000	20.400	19.610	19.660	19.660	57,367,128
2025-11-13	19.800	20.970	19.800	20.430	20.430	90,783,630
2025-11-12	20.150	20.180	19.100	19.650	19.650	75,224,374
2025-11-11	20.300	21.270	20.120	20.620	20.620	110,227,807
2025-11-10	20.510	20.760	19.710	19.930	19.930	59,385,261
2025-11-07	20.380	20.660	20.100	20.250	20.250	64,951,792
2025-11-06	20.200	20.920	19.800	20.710	20.710	97,941,670
2025-11-05	18.140	21.300	18.140	20.520	20.520	146,162,283
2025-11-04	20.000	20.280	18.470	18.510	18.510	62,589,897
2025-11-03	18.840	18.990	18.450	18.970	18.970	41,412,752
2025-10-31	18.760	19.530	18.760	18.880	18.880	58,662,995
2025-10-30	18.800	19.090	18.430	18.780	18.780	66,143,767
2025-10-29	17.860	19.260	17.800	19.200	19.200	76,257,834
2025-10-28	17.480	18.190	17.320	17.970	17.970	41,076,132

← NewerPage 4 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.