Zhejiang Noblelift Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.760 | 21.560 | 20.760 | 20.780 | 20.780 | 7,433,471 |
| 2024-04-29 | 19.900 | 20.610 | 19.900 | 20.580 | 20.580 | 6,059,898 |
| 2024-04-26 | 19.810 | 20.340 | 19.750 | 19.930 | 19.930 | 6,152,200 |
| 2024-04-25 | 20.200 | 20.240 | 19.800 | 19.910 | 19.910 | 5,073,993 |
| 2024-04-24 | 19.590 | 20.970 | 19.580 | 20.400 | 20.400 | 8,636,954 |
| 2024-04-23 | 19.930 | 20.000 | 19.300 | 19.500 | 19.500 | 7,676,182 |
| 2024-04-22 | 20.600 | 21.100 | 19.680 | 20.120 | 20.120 | 8,080,696 |
| 2024-04-19 | 20.260 | 21.240 | 20.060 | 20.520 | 20.520 | 11,376,757 |
| 2024-04-18 | 22.080 | 22.080 | 20.890 | 20.940 | 20.940 | 17,908,847 |
| 2024-04-17 | 21.880 | 23.500 | 21.350 | 23.210 | 23.210 | 11,618,897 |
| 2024-04-16 | 21.090 | 22.460 | 20.300 | 21.880 | 21.880 | 10,368,492 |
| 2024-04-15 | 20.620 | 21.700 | 20.620 | 21.460 | 21.460 | 9,027,486 |
| 2024-04-12 | 20.540 | 21.340 | 20.400 | 20.740 | 20.740 | 7,318,698 |
| 2024-04-11 | 19.520 | 20.840 | 19.250 | 20.550 | 20.550 | 8,770,988 |
| 2024-04-10 | 19.850 | 20.370 | 19.400 | 19.580 | 19.580 | 4,469,380 |
| 2024-04-09 | 19.280 | 19.960 | 19.190 | 19.810 | 19.810 | 4,029,240 |
| 2024-04-08 | 19.710 | 19.880 | 19.260 | 19.280 | 19.280 | 3,950,187 |
| 2024-04-03 | 20.050 | 20.250 | 19.570 | 19.710 | 19.710 | 4,649,172 |
| 2024-04-02 | 20.190 | 20.390 | 19.870 | 20.050 | 20.050 | 4,113,591 |
| 2024-04-01 | 19.220 | 20.350 | 19.220 | 20.120 | 20.120 | 7,146,201 |
| 2024-03-29 | 18.350 | 19.090 | 18.320 | 19.090 | 19.090 | 1,709,000 |
| 2024-03-28 | 18.370 | 18.780 | 18.210 | 18.450 | 18.450 | 3,792,800 |
| 2024-03-27 | 18.850 | 19.000 | 18.040 | 18.120 | 18.120 | 5,359,656 |
| 2024-03-26 | 19.300 | 19.500 | 18.650 | 19.000 | 19.000 | 5,429,180 |
| 2024-03-25 | 19.100 | 19.900 | 18.990 | 19.390 | 19.390 | 8,744,636 |
| 2024-03-22 | 19.060 | 19.300 | 18.820 | 19.130 | 19.130 | 4,485,100 |
| 2024-03-21 | 19.060 | 19.230 | 18.840 | 19.100 | 19.100 | 4,231,000 |
| 2024-03-20 | 18.820 | 19.100 | 18.720 | 19.050 | 19.050 | 3,606,613 |
| 2024-03-19 | 19.170 | 19.170 | 18.800 | 18.800 | 18.800 | 3,867,900 |
| 2024-03-18 | 18.810 | 19.160 | 18.700 | 19.160 | 19.160 | 4,659,003 |
| 2024-03-15 | 18.690 | 18.820 | 18.430 | 18.770 | 18.770 | 3,757,440 |
| 2024-03-14 | 18.510 | 18.970 | 18.460 | 18.810 | 18.810 | 5,186,763 |
| 2024-03-13 | 18.970 | 18.970 | 18.460 | 18.650 | 18.650 | 4,599,225 |
| 2024-03-12 | 19.000 | 19.160 | 18.580 | 18.740 | 18.740 | 4,522,160 |
| 2024-03-11 | 19.000 | 19.040 | 18.740 | 18.930 | 18.930 | 5,539,238 |
| 2024-03-08 | 19.100 | 19.120 | 18.650 | 19.090 | 19.090 | 6,024,275 |
| 2024-03-07 | 18.600 | 19.490 | 18.590 | 19.070 | 19.070 | 10,129,259 |
| 2024-03-06 | 18.150 | 18.550 | 18.090 | 18.410 | 18.410 | 4,598,400 |
| 2024-03-05 | 18.700 | 18.780 | 18.110 | 18.310 | 18.310 | 6,893,548 |
| 2024-03-04 | 17.980 | 19.200 | 17.970 | 19.000 | 19.000 | 11,090,214 |
| 2024-03-01 | 17.910 | 18.150 | 17.630 | 17.940 | 17.940 | 5,327,412 |
| 2024-02-29 | 17.010 | 17.820 | 16.900 | 17.820 | 17.820 | 6,431,629 |
| 2024-02-28 | 18.050 | 18.080 | 17.060 | 17.060 | 17.060 | 8,054,841 |
| 2024-02-27 | 17.900 | 18.060 | 17.630 | 18.060 | 18.060 | 8,108,865 |
| 2024-02-26 | 18.030 | 18.750 | 17.920 | 18.080 | 18.080 | 11,789,978 |
| 2024-02-23 | 16.970 | 17.270 | 16.500 | 17.220 | 17.220 | 5,527,100 |
| 2024-02-22 | 16.570 | 17.050 | 16.570 | 16.890 | 16.890 | 3,965,168 |
| 2024-02-21 | 16.600 | 17.160 | 16.400 | 16.610 | 16.610 | 4,897,282 |
| 2024-02-20 | 16.740 | 16.970 | 16.550 | 16.700 | 16.700 | 4,196,675 |
| 2024-02-19 | 16.260 | 17.150 | 16.260 | 16.990 | 16.990 | 7,040,147 |
| 2024-02-08 | 14.690 | 16.060 | 14.690 | 16.060 | 16.060 | 6,998,153 |
| 2024-02-07 | 14.660 | 15.290 | 14.260 | 14.600 | 14.600 | 6,399,570 |
| 2024-02-06 | 13.280 | 15.110 | 12.970 | 14.710 | 14.710 | 8,274,114 |
| 2024-02-05 | 14.850 | 14.850 | 13.560 | 13.750 | 13.750 | 8,086,266 |
| 2024-02-02 | 15.420 | 15.910 | 14.500 | 15.020 | 15.020 | 6,876,700 |
| 2024-02-01 | 15.520 | 15.650 | 15.100 | 15.450 | 15.450 | 6,295,220 |
| 2024-01-31 | 16.410 | 16.540 | 15.410 | 15.520 | 15.520 | 5,008,892 |
| 2024-01-30 | 16.780 | 16.980 | 16.350 | 16.370 | 16.370 | 3,158,600 |
| 2024-01-29 | 17.590 | 17.790 | 16.960 | 17.030 | 17.030 | 3,082,260 |
| 2024-01-26 | 17.560 | 17.880 | 17.360 | 17.560 | 17.560 | 3,764,700 |
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.