Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.240	15.360	15.120	15.140	15.140	24,660,901
2025-07-24	14.970	15.280	14.940	15.260	15.260	34,787,196
2025-07-23	15.230	15.240	14.940	14.940	14.940	30,196,910
2025-07-22	15.150	15.320	15.080	15.190	15.190	32,989,175
2025-07-21	15.090	15.200	14.970	15.200	15.200	24,922,349
2025-07-18	15.070	15.340	15.060	15.120	15.120	32,008,954
2025-07-17	14.880	15.100	14.830	15.080	15.080	23,406,967
2025-07-16	14.870	15.150	14.830	14.920	14.920	21,439,054
2025-07-15	15.120	15.210	14.710	14.870	14.870	31,497,704
2025-07-14	15.100	15.410	15.070	15.120	15.120	23,023,855
2025-07-11	15.130	15.320	14.910	15.160	15.160	28,420,867
2025-07-10	15.100	15.190	15.010	15.130	15.130	21,194,277
2025-07-09	15.340	15.440	15.050	15.090	15.090	29,552,571
2025-07-08	15.130	15.450	15.060	15.330	15.330	28,170,458
2025-07-07	15.100	15.190	15.000	15.160	15.160	19,422,500
2025-07-04	15.500	15.500	15.090	15.110	15.110	35,559,500
2025-07-03	15.450	15.590	15.200	15.510	15.510	38,135,554
2025-07-02	15.540	15.590	15.230	15.350	15.350	29,683,571
2025-07-01	15.880	15.880	15.300	15.620	15.620	49,032,900
2025-06-30	16.020	16.100	15.650	15.920	15.920	43,749,700
2025-06-27	16.050	16.380	15.800	15.830	15.830	59,999,203
2025-06-26	16.090	16.740	15.990	16.010	16.010	100,007,647
2025-06-25	15.730	16.690	15.480	16.380	16.380	142,040,934
2025-06-24	14.860	15.550	14.730	15.500	15.500	86,754,077
2025-06-23	14.310	14.880	14.130	14.880	14.880	42,130,679
2025-06-20	14.340	14.900	14.340	14.420	14.420	29,406,254
2025-06-19	14.620	15.100	14.400	14.450	14.450	41,504,098
2025-06-18	14.610	14.880	14.270	14.740	14.740	37,947,792
2025-06-17	14.450	14.830	14.410	14.670	14.670	29,416,053
2025-06-16	14.310	14.500	14.300	14.450	14.450	18,298,400
2025-06-13	14.680	14.860	14.400	14.410	14.410	29,883,600
2025-06-12	14.810	14.980	14.550	14.820	14.820	29,731,633
2025-06-11	15.100	15.420	14.890	14.950	14.950	44,565,639
2025-06-10	14.950	15.560	14.880	15.060	15.060	73,891,933
2025-06-09	14.520	15.080	14.520	14.970	14.970	46,795,815
2025-06-06	14.600	14.880	14.480	14.550	14.550	27,954,352
2025-06-05	14.500	14.650	14.310	14.600	14.600	26,918,010
2025-06-04	14.370	14.930	14.370	14.500	14.500	30,207,195
2025-06-03	14.290	14.480	14.220	14.340	14.340	18,308,216
2025-05-30	14.520	14.640	14.280	14.460	14.460	24,506,000
2025-05-29	14.340	14.580	14.280	14.490	14.490	24,036,050
2025-05-28	14.750	14.830	14.300	14.340	14.340	35,134,100
2025-05-27	14.290	15.450	14.060	14.840	14.840	57,717,805
2025-05-26	14.170	14.370	14.090	14.290	14.290	19,452,900
2025-05-23	14.710	14.720	14.220	14.220	14.220	39,415,327
2025-05-22	15.310	15.410	14.800	14.820	14.820	57,085,127
2025-05-21	14.800	16.120	14.700	15.580	15.580	102,870,441
2025-05-20	14.700	15.000	14.610	14.850	14.850	23,946,483
2025-05-19	14.600	14.760	14.450	14.720	14.720	18,609,104
2025-05-16	14.820	14.960	14.640	14.670	14.670	21,598,519
2025-05-15	15.100	15.150	14.820	14.820	14.820	25,487,140
2025-05-14	15.110	15.540	15.040	15.250	15.250	31,981,477
2025-05-13	15.500	15.690	15.200	15.250	15.250	37,764,064
2025-05-12	15.250	15.440	15.110	15.440	15.440	46,465,578
2025-05-09	15.120	15.190	14.700	14.940	14.940	30,637,800
2025-05-08	14.810	15.300	14.780	15.160	15.160	32,851,181
2025-05-07	15.080	15.290	14.670	14.910	14.910	30,925,800
2025-05-06	14.220	14.950	14.220	14.880	14.880	40,395,407
2025-04-30	13.980	14.260	13.950	14.110	14.110	25,408,747
2025-04-29	13.980	14.000	13.780	13.860	13.860	23,780,180

← NewerPage 6 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.