Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.550	14.090	13.550	13.920	13.920	44,626,035
2025-04-25	14.500	14.780	14.430	14.540	14.540	24,415,134
2025-04-24	15.020	15.090	14.420	14.450	14.450	33,937,229
2025-04-23	14.860	15.050	14.730	14.930	14.930	30,094,900
2025-04-22	14.950	15.000	14.720	14.760	14.760	22,280,500
2025-04-21	14.560	15.060	14.500	15.020	15.020	29,108,400
2025-04-18	14.540	14.680	14.400	14.580	14.580	22,079,826
2025-04-17	14.660	14.850	14.540	14.540	14.540	25,972,905
2025-04-16	15.020	15.240	14.520	14.720	14.720	46,006,965
2025-04-15	15.010	15.880	15.010	15.220	15.220	70,301,381
2025-04-14	15.240	15.400	14.940	14.990	14.990	35,591,465
2025-04-11	14.500	14.990	14.490	14.770	14.770	36,317,185
2025-04-10	14.910	15.200	14.650	14.750	14.750	55,150,904
2025-04-09	13.520	14.460	12.450	14.280	14.280	60,744,621
2025-04-08	13.280	14.070	13.280	13.780	13.780	58,306,960
2025-04-07	14.660	15.470	13.270	13.270	13.270	68,248,431
2025-04-03	16.450	16.900	16.430	16.590	16.590	25,996,207
2025-04-02	16.800	17.050	16.700	16.840	16.840	21,128,407
2025-04-01	17.010	17.110	16.790	16.840	16.840	29,906,955
2025-03-31	16.670	17.090	16.310	17.010	17.010	48,263,824
2025-03-28	17.450	17.530	16.900	16.940	16.940	36,035,562
2025-03-27	17.540	17.770	17.060	17.410	17.410	39,509,542
2025-03-26	17.910	18.400	17.700	17.780	17.780	34,494,899
2025-03-25	17.880	18.000	17.430	17.720	17.720	41,318,601
2025-03-24	18.370	18.430	17.390	17.830	17.830	60,222,911
2025-03-21	18.700	19.020	18.400	18.410	18.410	59,350,697
2025-03-20	19.180	19.560	18.700	18.700	18.700	74,184,506
2025-03-19	20.200	20.450	19.370	19.450	19.450	101,459,882
2025-03-18	19.490	21.280	19.490	20.200	20.200	138,496,302
2025-03-17	19.130	19.900	18.660	19.490	19.490	87,916,322
2025-03-14	18.900	19.230	18.010	19.060	19.060	102,988,196
2025-03-13	19.730	20.460	19.020	19.320	19.320	107,890,557
2025-03-12	19.150	20.650	19.090	19.750	19.750	146,135,627
2025-03-11	18.590	19.250	18.520	19.060	19.060	65,481,919
2025-03-10	18.810	19.250	18.810	19.200	19.200	67,459,032
2025-03-07	19.410	19.830	18.580	18.810	18.810	108,982,689
2025-03-06	19.490	20.050	19.360	19.750	19.750	131,564,775
2025-03-05	19.300	19.410	18.610	19.220	19.220	98,036,256
2025-03-04	19.930	20.050	18.780	19.280	19.280	149,400,558
2025-03-03	20.900	21.880	19.510	19.980	19.980	185,416,562
2025-02-28	20.680	21.960	19.800	20.810	20.810	191,222,028
2025-02-27	21.100	22.500	20.700	20.880	20.880	215,042,795
2025-02-26	20.490	21.140	19.830	20.450	20.450	174,929,505
2025-02-25	18.360	21.700	18.300	20.210	20.210	235,747,539
2025-02-24	19.000	19.170	18.210	18.900	18.900	216,696,472
2025-02-21	15.550	18.600	15.550	18.600	18.600	183,115,088
2025-02-20	15.700	15.770	15.340	15.500	15.500	56,827,433
2025-02-19	15.580	15.940	15.220	15.920	15.920	80,386,930
2025-02-18	15.900	16.990	15.800	15.980	15.980	126,340,063
2025-02-17	15.860	16.070	15.400	15.550	15.550	50,942,761
2025-02-14	16.100	16.660	15.690	15.870	15.870	65,308,340
2025-02-13	15.900	16.500	15.830	15.960	15.960	75,524,789
2025-02-12	15.060	15.950	15.000	15.930	15.930	60,987,244
2025-02-11	15.540	15.600	15.020	15.100	15.100	36,532,865
2025-02-10	15.390	15.570	15.200	15.530	15.530	39,071,323
2025-02-07	15.050	15.670	14.970	15.390	15.390	54,032,777
2025-02-06	14.380	15.050	14.210	14.960	14.960	46,090,688
2025-02-05	14.100	14.530	14.040	14.400	14.400	48,255,442
2025-01-27	14.670	15.170	13.970	13.980	13.980	91,819,985
2025-01-24	16.200	16.440	16.150	16.280	16.280	39,225,660

← NewerPage 7 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.