Zhejiang Narada Power Source historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 20.600 | 21.940 | 20.400 | 21.730 | 21.730 | 164,944,043 |
| 2024-10-30 | 20.000 | 20.770 | 19.760 | 20.330 | 20.330 | 124,422,444 |
| 2024-10-29 | 22.600 | 22.690 | 20.880 | 21.010 | 21.010 | 147,366,670 |
| 2024-10-28 | 21.930 | 22.600 | 21.610 | 22.180 | 22.180 | 136,877,101 |
| 2024-10-25 | 23.380 | 24.380 | 22.500 | 22.730 | 22.730 | 177,006,609 |
| 2024-10-24 | 23.980 | 24.190 | 22.200 | 22.400 | 22.400 | 208,686,076 |
| 2024-10-23 | 20.830 | 25.340 | 20.830 | 24.930 | 24.930 | 294,707,485 |
| 2024-10-22 | 20.210 | 23.350 | 19.890 | 21.120 | 21.120 | 212,332,741 |
| 2024-10-21 | 19.400 | 21.490 | 19.310 | 20.480 | 20.480 | 186,262,220 |
| 2024-10-18 | 18.290 | 20.070 | 17.910 | 19.290 | 19.290 | 177,791,777 |
| 2024-10-17 | 18.550 | 19.680 | 18.460 | 18.470 | 18.470 | 124,618,553 |
| 2024-10-16 | 19.090 | 19.580 | 18.480 | 18.810 | 18.810 | 146,625,130 |
| 2024-10-15 | 18.160 | 21.500 | 17.900 | 20.060 | 20.060 | 211,161,810 |
| 2024-10-14 | 17.900 | 18.650 | 17.140 | 18.430 | 18.430 | 125,108,025 |
| 2024-10-11 | 17.780 | 18.580 | 16.890 | 17.900 | 17.900 | 145,106,326 |
| 2024-10-10 | 20.090 | 21.270 | 18.540 | 18.700 | 18.700 | 195,333,374 |
| 2024-10-09 | 18.530 | 22.410 | 17.880 | 20.040 | 20.040 | 252,471,292 |
| 2024-10-08 | 19.420 | 19.420 | 17.850 | 19.420 | 19.420 | 197,646,483 |
| 2024-09-30 | 14.000 | 16.180 | 13.970 | 16.180 | 16.180 | 232,117,098 |
| 2024-09-27 | 12.100 | 13.760 | 12.080 | 13.480 | 13.480 | 227,108,129 |
| 2024-09-26 | 11.730 | 12.050 | 11.510 | 12.010 | 12.010 | 148,647,103 |
| 2024-09-25 | 12.080 | 12.660 | 11.900 | 11.910 | 11.910 | 183,140,635 |
| 2024-09-24 | 12.080 | 12.520 | 11.810 | 12.240 | 12.240 | 192,097,995 |
| 2024-09-23 | 11.200 | 12.360 | 11.180 | 11.990 | 11.990 | 181,679,791 |
| 2024-09-20 | 11.100 | 11.750 | 11.050 | 11.160 | 11.160 | 147,519,831 |
| 2024-09-19 | 10.900 | 11.460 | 10.550 | 11.070 | 11.070 | 144,674,114 |
| 2024-09-18 | 11.080 | 11.480 | 10.660 | 10.780 | 10.780 | 121,641,007 |
| 2024-09-13 | 12.090 | 12.190 | 10.820 | 10.900 | 10.900 | 177,492,584 |
| 2024-09-12 | 11.840 | 12.480 | 11.750 | 11.970 | 11.970 | 200,509,204 |
| 2024-09-11 | 11.180 | 12.800 | 11.170 | 12.560 | 12.560 | 296,650,517 |
| 2024-09-10 | 11.730 | 11.990 | 10.490 | 10.670 | 10.670 | 198,893,570 |
| 2024-09-09 | 12.210 | 13.800 | 11.810 | 12.030 | 12.030 | 207,910,354 |
| 2024-09-06 | 11.650 | 14.000 | 11.500 | 12.920 | 12.920 | 281,067,666 |
| 2024-09-05 | 13.000 | 13.240 | 11.150 | 12.260 | 12.260 | 287,115,966 |
| 2024-09-04 | 11.510 | 13.380 | 11.150 | 13.380 | 13.380 | 289,817,380 |
| 2024-09-03 | 9.190 | 11.150 | 9.190 | 11.150 | 11.150 | 174,776,732 |
| 2024-09-02 | 8.530 | 9.290 | 8.420 | 9.290 | 9.290 | 112,182,235 |
| 2024-08-30 | 7.530 | 7.850 | 7.490 | 7.740 | 7.740 | 19,656,000 |
| 2024-08-29 | 7.310 | 7.590 | 7.290 | 7.540 | 7.540 | 17,428,239 |
| 2024-08-28 | 7.330 | 7.390 | 7.200 | 7.340 | 7.340 | 8,941,745 |
| 2024-08-27 | 7.460 | 7.480 | 7.270 | 7.330 | 7.330 | 12,778,750 |
| 2024-08-26 | 7.300 | 7.630 | 7.300 | 7.460 | 7.460 | 17,278,700 |
| 2024-08-23 | 7.380 | 7.410 | 7.260 | 7.310 | 7.310 | 12,118,800 |
| 2024-08-22 | 7.470 | 7.620 | 7.370 | 7.410 | 7.410 | 18,426,142 |
| 2024-08-21 | 7.290 | 7.500 | 7.250 | 7.430 | 7.430 | 16,522,900 |
| 2024-08-20 | 7.530 | 7.560 | 7.280 | 7.310 | 7.310 | 21,042,902 |
| 2024-08-19 | 7.740 | 7.820 | 7.520 | 7.520 | 7.520 | 16,217,100 |
| 2024-08-16 | 7.870 | 7.920 | 7.760 | 7.780 | 7.780 | 9,236,501 |
| 2024-08-15 | 7.870 | 7.960 | 7.710 | 7.880 | 7.880 | 15,848,026 |
| 2024-08-14 | 8.070 | 8.130 | 7.890 | 7.900 | 7.900 | 11,135,906 |
| 2024-08-13 | 8.010 | 8.130 | 7.930 | 8.060 | 8.060 | 11,131,802 |
| 2024-08-12 | 8.230 | 8.240 | 8.000 | 8.050 | 8.050 | 12,212,882 |
| 2024-08-09 | 8.320 | 8.350 | 8.110 | 8.180 | 8.180 | 11,390,927 |
| 2024-08-08 | 8.250 | 8.330 | 8.140 | 8.260 | 8.260 | 10,323,600 |
| 2024-08-07 | 8.300 | 8.370 | 8.260 | 8.290 | 8.290 | 11,562,640 |
| 2024-08-06 | 8.240 | 8.390 | 8.170 | 8.280 | 8.280 | 13,314,227 |
| 2024-08-05 | 8.340 | 8.470 | 8.100 | 8.220 | 8.220 | 19,795,099 |
| 2024-08-02 | 8.580 | 8.680 | 8.330 | 8.370 | 8.370 | 15,315,059 |
| 2024-08-01 | 8.640 | 8.720 | 8.580 | 8.630 | 8.630 | 11,454,839 |
| 2024-07-31 | 8.340 | 8.650 | 8.280 | 8.650 | 8.650 | 17,301,279 |
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.