Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.190	16.190	15.650	15.690	15.690	2,676,580
2024-07-26	15.400	16.020	15.400	15.880	15.880	3,331,300
2024-07-25	15.130	15.660	14.760	15.440	15.440	2,549,901
2024-07-24	15.610	15.690	15.270	15.290	15.290	2,789,800
2024-07-23	15.610	16.230	15.610	15.660	15.660	4,741,380
2024-07-22	15.620	15.820	15.550	15.700	15.700	1,940,900
2024-07-19	15.450	15.760	15.300	15.620	15.620	2,361,480
2024-07-18	15.280	15.510	15.010	15.470	15.470	2,403,700
2024-07-17	15.330	15.540	15.010	15.320	15.320	2,952,400
2024-07-16	15.250	15.470	15.140	15.290	15.290	2,294,700
2024-07-15	15.650	15.690	15.300	15.380	15.380	2,519,200
2024-07-12	15.920	15.960	15.710	15.780	15.780	2,754,335
2024-07-11	15.500	15.920	15.500	15.920	15.920	3,326,180
2024-07-10	15.480	15.550	15.290	15.360	15.360	2,926,049
2024-07-09	15.200	15.570	15.080	15.490	15.490	3,639,500
2024-07-08	15.640	15.670	15.190	15.260	15.260	2,617,400
2024-07-05	15.570	15.570	15.570	15.570	15.570	0
2024-07-04	16.010	16.140	15.470	15.570	15.570	4,078,749
2024-07-03	16.770	16.850	15.910	15.960	15.960	7,715,378
2024-07-02	17.240	17.280	16.780	16.850	16.850	2,477,500
2024-07-01	16.990	17.370	16.790	17.240	17.240	1,984,402
2024-06-28	16.810	17.200	16.710	17.040	17.040	2,796,266
2024-06-27	17.280	17.350	16.790	16.830	16.830	2,450,100
2024-06-26	16.780	17.320	16.680	17.300	17.300	2,367,913
2024-06-25	16.810	17.120	16.740	16.870	16.870	2,556,040
2024-06-24	17.400	17.430	16.750	16.780	16.780	3,838,166
2024-06-21	17.790	18.050	17.500	17.600	17.600	2,551,850
2024-06-20	18.460	18.530	17.760	17.800	17.800	2,866,760
2024-06-19	18.500	18.740	18.450	18.520	18.520	2,596,645
2024-06-18	18.060	18.670	17.810	18.530	18.530	4,273,500
2024-06-17	17.720	18.110	17.640	18.070	18.070	2,481,920
2024-06-14	17.570	17.950	17.520	17.920	17.920	2,954,232
2024-06-13	18.090	18.150	17.540	17.640	17.640	4,557,602
2024-06-12	17.960	18.300	17.960	18.090	18.090	3,989,138
2024-06-11	18.050	18.220	17.550	18.130	18.130	3,311,333
2024-06-07	18.000	18.180	17.620	18.090	18.090	2,906,473
2024-06-06	18.190	18.380	17.680	17.840	17.840	5,120,718
2024-06-05	18.780	18.880	18.200	18.240	18.240	3,295,013
2024-06-04	18.690	18.850	18.440	18.780	18.780	3,083,902
2024-06-03	19.240	19.270	18.650	18.760	18.760	3,155,197
2024-05-31	19.030	19.420	19.030	19.150	19.150	2,623,542
2024-05-30	19.300	19.380	18.940	19.000	19.000	2,537,820
2024-05-29	19.330	19.520	19.150	19.340	19.340	3,630,400
2024-05-28	19.990	20.000	19.360	19.360	19.360	3,128,360
2024-05-27	19.880	20.050	19.410	19.860	19.860	4,244,200
2024-05-24	20.430	20.740	20.220	20.290	20.290	3,003,820
2024-05-23	20.900	21.000	20.340	20.430	20.430	3,622,240
2024-05-22	21.600	21.600	20.860	20.960	20.960	4,810,920
2024-05-21	21.270	21.800	21.240	21.580	21.580	4,773,000
2024-05-20	21.200	21.390	20.850	21.220	21.220	3,914,889
2024-05-17	21.740	21.760	21.000	21.290	21.290	5,737,249
2024-05-16	22.050	22.340	21.440	21.610	21.610	4,739,600
2024-05-15	22.010	22.340	21.770	22.070	22.070	4,265,033
2024-05-14	22.490	22.700	22.130	22.240	22.240	3,877,468
2024-05-13	21.870	22.930	21.710	22.610	22.610	5,532,799
2024-05-10	21.950	22.440	21.580	22.180	22.180	5,472,421
2024-05-09	21.100	22.380	21.100	22.060	22.060	6,490,016
2024-05-08	21.370	21.700	21.250	21.350	21.350	3,418,093
2024-05-07	21.390	21.750	21.000	21.550	21.550	5,302,364
2024-05-06	21.150	21.650	20.910	21.400	21.400	7,017,193

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.5500 CNY
2022-06-10	0.5500 CNY
2021-06-09	0.3000 CNY
2019-04-30	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.