Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.800	17.840	17.350	17.510	17.510	30,493,442
2025-10-24	17.230	17.800	17.100	17.510	17.510	36,459,561
2025-10-23	16.930	17.080	16.470	17.060	17.060	29,053,665
2025-10-22	17.280	17.300	16.920	17.000	17.000	22,082,597
2025-10-21	17.500	17.550	17.220	17.350	17.350	26,112,798
2025-10-20	17.150	17.500	17.070	17.360	17.360	36,298,451
2025-10-17	17.970	18.130	16.780	16.810	16.810	46,626,844
2025-10-16	18.180	18.360	17.810	17.900	17.900	34,639,975
2025-10-15	18.030	18.390	17.840	18.310	18.310	33,036,227
2025-10-14	18.950	19.250	17.950	18.000	18.000	48,814,555
2025-10-13	17.800	18.820	17.710	18.740	18.740	48,311,990
2025-10-10	20.350	20.350	18.760	18.820	18.820	92,490,846
2025-10-09	20.700	21.000	20.130	20.650	20.650	86,106,926
2025-09-30	20.000	21.000	19.930	20.610	20.610	93,600,980
2025-09-29	20.300	20.810	19.960	20.090	20.090	88,009,279
2025-09-26	19.600	20.450	19.500	19.880	19.880	95,515,171
2025-09-25	19.560	20.050	19.440	19.830	19.830	90,234,398
2025-09-24	18.720	19.790	18.610	19.640	19.640	91,777,207
2025-09-23	19.010	19.640	18.330	18.980	18.980	89,133,547
2025-09-22	18.900	19.450	18.680	19.110	19.110	47,319,464
2025-09-19	19.010	19.450	18.770	18.820	18.820	65,481,014
2025-09-18	19.750	20.120	18.830	19.120	19.120	108,855,081
2025-09-17	19.580	20.200	19.210	19.900	19.900	97,236,017
2025-09-16	19.550	19.770	19.160	19.670	19.670	90,621,766
2025-09-15	19.870	20.730	19.360	19.440	19.440	134,864,555
2025-09-12	20.500	21.000	19.800	19.930	19.930	171,244,757
2025-09-11	21.680	22.400	20.690	21.020	21.020	197,467,064
2025-09-10	19.800	21.210	19.660	20.450	20.450	177,381,388
2025-09-09	18.820	21.980	18.700	20.200	20.200	202,348,694
2025-09-08	19.240	19.300	18.120	18.900	18.900	136,594,645
2025-09-05	17.000	18.990	17.000	18.940	18.940	175,763,354
2025-09-04	17.440	18.200	16.930	17.210	17.210	114,447,112
2025-09-03	16.730	17.450	16.700	17.110	17.110	103,051,391
2025-09-02	17.170	17.340	16.560	16.700	16.700	58,227,036
2025-09-01	17.550	17.550	16.950	17.120	17.120	56,433,163
2025-08-29	16.660	17.460	16.520	17.110	17.110	90,260,903
2025-08-28	16.420	16.660	16.050	16.650	16.650	49,546,445
2025-08-27	16.880	17.250	16.380	16.400	16.400	60,441,631
2025-08-26	17.160	17.180	16.810	16.880	16.880	47,107,938
2025-08-25	17.180	17.470	16.950	17.270	17.270	64,974,994
2025-08-22	16.830	17.130	16.800	17.020	17.020	45,151,266
2025-08-21	17.200	17.310	16.760	16.890	16.890	53,665,000
2025-08-20	17.420	17.420	16.930	17.320	17.320	64,743,588
2025-08-19	17.870	18.280	17.380	17.580	17.580	78,348,930
2025-08-18	17.680	18.270	17.300	17.810	17.810	110,425,046
2025-08-15	16.880	18.290	16.780	17.680	17.680	141,616,236
2025-08-14	16.500	17.720	16.430	17.310	17.310	166,149,665
2025-08-13	16.100	16.450	15.900	16.130	16.130	57,303,453
2025-08-12	16.390	16.460	15.890	16.030	16.030	52,533,914
2025-08-11	15.650	17.000	15.600	16.260	16.260	97,367,076
2025-08-08	15.860	16.000	15.530	15.580	15.580	49,675,732
2025-08-07	16.320	16.500	15.830	15.910	15.910	80,408,037
2025-08-06	15.810	17.100	15.510	16.630	16.630	140,823,920
2025-08-05	14.810	15.970	14.750	15.790	15.790	101,641,623
2025-08-04	14.660	14.820	14.450	14.820	14.820	20,591,203
2025-08-01	14.640	14.850	14.570	14.710	14.710	17,572,152
2025-07-31	14.880	15.080	14.600	14.640	14.640	28,659,212
2025-07-30	15.250	15.280	14.810	14.910	14.910	33,753,846
2025-07-29	15.210	15.480	15.100	15.250	15.250	29,776,101
2025-07-28	15.150	15.440	15.070	15.280	15.280	29,868,363

← NewerPage 5 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.