Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.490	17.570	16.390	17.550	17.550	4,430,203
2024-01-24	16.310	16.770	15.850	16.530	16.530	4,810,018
2024-01-23	16.400	16.510	16.030	16.210	16.210	5,168,629
2024-01-22	17.880	17.880	16.170	16.370	16.370	6,424,360
2024-01-19	18.310	18.490	17.930	17.930	17.930	3,055,541
2024-01-18	18.510	18.910	17.880	18.250	18.250	5,328,194
2024-01-17	18.810	19.090	18.650	18.690	18.690	4,813,866
2024-01-16	18.790	19.040	18.480	18.830	18.830	3,017,171
2024-01-15	18.820	18.820	18.820	18.820	18.820	0
2024-01-12	18.680	19.160	18.660	18.820	18.820	3,388,944
2024-01-11	18.310	18.820	18.170	18.760	18.760	2,976,100
2024-01-10	18.340	18.540	18.050	18.350	18.350	2,675,500
2024-01-09	18.080	18.470	18.080	18.400	18.400	3,455,300
2024-01-08	18.360	18.400	18.050	18.070	18.070	2,950,910
2024-01-05	18.810	19.020	18.250	18.380	18.380	3,494,921
2024-01-04	18.790	18.980	18.610	18.890	18.890	4,105,740
2024-01-03	19.020	19.030	18.600	18.800	18.800	3,422,279
2024-01-02	18.930	19.300	18.850	19.160	19.160	5,146,849
2023-12-29	18.670	19.000	18.580	18.930	18.930	3,130,800
2023-12-28	17.950	18.860	17.830	18.680	18.680	4,143,600
2023-12-27	17.740	18.020	17.700	17.960	17.960	2,246,001
2023-12-26	18.230	18.230	17.640	17.780	17.780	3,369,881
2023-12-25	18.150	18.300	17.900	18.270	18.270	2,848,700
2023-12-22	18.320	18.470	18.080	18.160	18.160	2,730,960
2023-12-21	18.070	18.530	17.760	18.370	18.370	3,080,580
2023-12-20	18.320	18.680	18.120	18.150	18.150	3,287,600
2023-12-19	18.220	18.430	18.050	18.390	18.390	3,170,247
2023-12-18	18.990	19.000	18.160	18.230	18.230	5,991,660
2023-12-15	18.680	19.690	18.550	19.070	19.070	6,556,420
2023-12-14	18.590	18.790	18.410	18.550	18.550	2,165,493
2023-12-13	18.450	18.750	18.260	18.480	18.480	2,305,000
2023-12-12	18.470	18.520	18.260	18.420	18.420	2,135,402
2023-12-11	18.230	18.410	17.960	18.380	18.380	2,472,800
2023-12-08	18.310	18.650	18.220	18.220	18.220	2,799,600
2023-12-07	18.500	18.550	18.190	18.290	18.290	3,811,500
2023-12-06	18.340	18.630	18.290	18.350	18.350	2,856,177
2023-12-05	18.860	18.910	18.340	18.380	18.380	3,100,180
2023-12-04	18.980	19.220	18.860	18.930	18.930	2,706,379
2023-12-01	18.880	19.050	18.710	18.990	18.990	3,092,658
2023-11-30	19.180	19.250	18.660	18.910	18.910	3,468,800
2023-11-29	19.400	19.510	19.150	19.240	19.240	3,581,800
2023-11-28	19.430	19.540	19.190	19.500	19.500	2,989,630
2023-11-27	19.240	19.580	19.190	19.480	19.480	2,776,139
2023-11-24	19.400	19.500	19.100	19.260	19.260	2,709,940
2023-11-23	19.120	19.540	19.080	19.490	19.490	3,118,020
2023-11-22	19.360	19.470	19.060	19.070	19.070	3,334,680
2023-11-21	19.860	19.970	19.300	19.440	19.440	4,515,700
2023-11-20	19.560	19.860	19.550	19.820	19.820	5,184,100
2023-11-17	19.310	19.730	19.250	19.630	19.630	3,186,040
2023-11-16	19.610	19.690	19.330	19.340	19.340	2,940,451
2023-11-15	19.600	19.810	19.490	19.650	19.650	3,118,036
2023-11-14	19.220	19.530	19.120	19.510	19.510	4,072,835
2023-11-13	19.260	19.280	19.030	19.220	19.220	3,099,680
2023-11-10	19.050	19.300	19.050	19.160	19.160	2,441,623
2023-11-09	19.220	19.370	19.120	19.250	19.250	3,460,043
2023-11-08	19.350	19.430	19.070	19.190	19.190	4,116,853
2023-11-07	19.510	19.670	19.150	19.380	19.380	6,460,678
2023-11-06	18.910	19.600	18.820	19.530	19.530	7,496,815
2023-11-03	18.390	19.090	18.240	18.910	18.910	7,369,502
2023-11-02	18.550	18.680	18.130	18.220	18.220	7,350,896

← NewerPage 12 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.