Zhejiang Narada Power Source historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	16.200	16.440	16.150	16.280	16.280	39,225,660
2025-01-23	16.880	17.190	16.320	16.330	16.330	59,925,718
2025-01-22	16.260	17.240	16.160	16.690	16.690	70,714,677
2025-01-21	16.960	16.970	16.190	16.460	16.460	42,082,085
2025-01-20	16.500	17.250	16.490	16.800	16.800	64,357,515
2025-01-17	16.280	16.680	16.000	16.300	16.300	32,845,596
2025-01-16	16.540	16.600	16.180	16.330	16.330	41,930,975
2025-01-15	16.500	16.640	16.160	16.210	16.210	34,071,628
2025-01-14	15.750	16.660	15.660	16.600	16.600	49,090,903
2025-01-13	15.480	15.880	15.180	15.680	15.680	31,475,165
2025-01-10	16.650	16.930	15.800	15.800	15.800	45,479,043
2025-01-09	16.560	17.110	16.530	16.800	16.800	47,160,199
2025-01-08	17.020	17.180	16.190	16.790	16.790	63,082,577
2025-01-07	16.180	17.370	16.160	17.290	17.290	75,665,530
2025-01-06	15.900	16.490	15.500	16.320	16.320	58,020,157
2025-01-03	16.600	16.880	15.800	15.850	15.850	56,962,583
2025-01-02	16.000	18.430	15.580	16.900	16.900	91,344,203
2024-12-31	17.090	17.140	16.100	16.140	16.140	50,914,998
2024-12-30	17.550	17.580	16.880	17.100	17.100	47,759,322
2024-12-27	17.720	18.080	17.510	17.530	17.530	40,681,796
2024-12-26	18.050	18.400	17.830	17.860	17.860	41,439,821
2024-12-25	18.350	18.620	17.880	18.010	18.010	54,957,705
2024-12-24	17.580	18.020	17.410	17.800	17.800	29,295,113
2024-12-23	18.390	18.860	17.580	17.660	17.660	42,557,981
2024-12-20	18.300	18.750	18.100	18.270	18.270	54,575,733
2024-12-19	17.400	17.830	17.250	17.670	17.670	29,998,865
2024-12-18	18.000	18.080	17.640	17.790	17.790	28,933,578
2024-12-17	18.690	18.780	17.840	17.870	17.870	51,974,017
2024-12-16	19.140	19.380	18.750	18.910	18.910	54,376,341
2024-12-13	19.100	19.110	18.650	18.720	18.720	48,063,876
2024-12-12	19.210	19.400	19.020	19.230	19.230	40,771,440
2024-12-11	19.420	19.560	19.100	19.240	19.240	43,665,384
2024-12-10	20.680	20.890	19.500	19.520	19.520	90,140,091
2024-12-09	19.110	20.040	19.050	19.910	19.910	91,965,812
2024-12-06	19.200	19.430	18.740	19.310	19.310	58,652,167
2024-12-05	18.490	19.710	18.400	19.380	19.380	85,282,195
2024-12-04	18.850	19.060	18.410	18.490	18.490	45,616,699
2024-12-03	19.340	19.480	18.630	19.060	19.060	56,073,132
2024-12-02	18.990	19.400	18.660	19.260	19.260	66,509,800
2024-11-29	18.700	19.270	18.330	19.050	19.050	65,643,369
2024-11-28	19.350	19.770	18.800	18.880	18.880	70,908,154
2024-11-27	18.790	19.790	18.790	19.570	19.570	90,047,261
2024-11-26	19.300	19.930	18.770	18.840	18.840	95,833,405
2024-11-25	17.610	20.360	17.410	19.800	19.800	156,285,959
2024-11-22	18.470	18.620	17.510	17.530	17.530	68,173,453
2024-11-21	18.710	18.950	18.400	18.650	18.650	61,555,126
2024-11-20	18.300	19.090	18.240	18.920	18.920	78,605,583
2024-11-19	17.710	18.480	17.610	18.470	18.470	71,291,827
2024-11-18	19.110	19.300	17.580	17.790	17.790	93,608,666
2024-11-15	19.890	20.200	18.790	18.880	18.880	110,733,373
2024-11-14	21.990	22.150	20.100	20.320	20.320	89,682,011
2024-11-13	21.500	22.330	20.850	21.710	21.710	96,371,706
2024-11-12	23.070	23.470	21.510	21.850	21.850	144,878,474
2024-11-11	21.770	23.880	21.530	23.270	23.270	153,807,444
2024-11-08	21.620	23.420	21.610	22.400	22.400	150,632,785
2024-11-07	21.920	22.500	21.310	21.570	21.570	127,076,460
2024-11-06	22.200	23.390	20.900	21.350	21.350	166,847,732
2024-11-05	21.230	22.380	21.120	21.850	21.850	131,534,442
2024-11-04	20.260	21.750	19.500	21.360	21.360	106,536,390
2024-11-01	21.210	22.570	20.530	20.800	20.800	150,478,317

← NewerPage 8 of 21 · 1,220 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.