Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.560	18.820	17.830	18.710	18.710	10,855,056
2023-10-31	19.180	19.880	18.320	18.560	18.560	16,930,956
2023-10-30	18.100	18.200	17.820	18.070	18.070	5,574,438
2023-10-27	18.020	18.380	17.780	18.220	18.220	3,949,374
2023-10-26	17.900	18.050	17.570	18.020	18.020	2,674,975
2023-10-25	18.130	18.370	17.900	17.960	17.960	2,892,913
2023-10-24	17.970	18.270	17.800	18.000	18.000	4,210,313
2023-10-23	18.750	18.750	17.700	17.980	17.980	3,795,356
2023-10-20	18.800	19.060	18.500	18.630	18.630	2,675,732
2023-10-19	19.010	19.210	18.800	18.800	18.800	2,402,883
2023-10-18	19.540	19.590	19.050	19.080	19.080	2,736,175
2023-10-17	19.710	19.970	19.430	19.630	19.630	1,728,300
2023-10-16	19.860	19.890	19.490	19.630	19.630	2,442,895
2023-10-13	20.250	20.250	19.740	19.870	19.870	2,366,800
2023-10-12	20.330	20.420	20.040	20.360	20.360	2,394,780
2023-10-11	20.130	20.380	20.030	20.140	20.140	2,302,086
2023-10-10	20.780	20.890	20.050	20.100	20.100	2,432,958
2023-10-09	20.650	20.780	20.400	20.590	20.590	3,617,827
2023-09-28	20.960	20.990	20.320	20.720	20.720	4,036,380
2023-09-27	20.410	21.200	20.330	20.960	20.960	3,457,870
2023-09-26	20.250	20.600	20.120	20.500	20.500	2,803,700
2023-09-25	20.520	20.720	20.100	20.250	20.250	2,359,659
2023-09-22	19.800	20.580	19.760	20.500	20.500	2,959,780
2023-09-21	19.990	20.230	19.760	20.010	20.010	3,022,640
2023-09-20	20.640	20.980	20.350	20.430	20.430	3,125,300
2023-09-19	20.950	21.010	20.530	20.630	20.630	2,530,697
2023-09-18	20.790	21.330	20.600	21.050	21.050	2,449,653
2023-09-15	20.590	21.140	20.590	20.950	20.950	2,593,720
2023-09-14	21.010	21.170	20.390	20.560	20.560	3,740,563
2023-09-13	21.410	21.590	20.780	20.950	20.950	2,758,580
2023-09-12	21.270	21.650	21.270	21.410	21.410	1,554,500
2023-09-11	21.500	21.650	21.130	21.460	21.460	2,427,450
2023-09-08	21.120	21.590	21.120	21.560	21.560	2,301,020
2023-09-07	21.680	22.000	21.190	21.290	21.290	2,491,320
2023-09-06	21.850	22.040	21.600	21.960	21.960	2,031,288
2023-09-05	22.150	22.300	21.870	22.080	22.080	2,173,920
2023-09-04	21.950	22.220	21.680	22.120	22.120	2,064,440
2023-09-01	21.660	22.000	21.550	21.960	21.960	2,325,700
2023-08-31	21.750	21.970	21.520	21.730	21.730	1,618,200
2023-08-30	21.770	22.190	21.580	21.750	21.750	2,201,500
2023-08-29	20.490	22.140	20.360	21.770	21.770	4,619,255
2023-08-28	21.500	21.500	20.290	20.500	20.500	4,096,509
2023-08-25	21.010	21.300	20.520	20.600	20.600	3,432,863
2023-08-24	21.420	21.760	20.960	21.010	21.010	5,263,071
2023-08-23	22.100	22.100	20.840	21.200	21.200	11,738,597
2023-08-22	22.890	23.210	22.330	23.150	23.150	3,572,110
2023-08-21	23.000	23.280	22.500	22.720	22.720	2,300,300
2023-08-18	23.550	23.790	23.130	23.150	23.150	1,834,159
2023-08-17	22.950	23.790	22.600	23.710	23.710	2,395,019
2023-08-16	23.150	23.300	22.900	22.900	22.900	1,341,200
2023-08-15	23.480	23.910	22.950	23.260	23.260	1,776,480
2023-08-14	23.300	23.600	22.630	23.530	23.530	3,622,787
2023-08-11	23.920	24.130	23.390	23.430	23.430	2,208,846
2023-08-10	24.310	24.400	23.770	23.910	23.910	1,841,980
2023-08-09	24.800	24.800	24.130	24.310	24.310	1,502,520
2023-08-08	25.350	25.390	24.780	24.870	24.870	1,782,062
2023-08-07	24.880	25.950	24.850	25.450	25.450	2,388,200
2023-08-04	24.320	25.240	24.230	25.020	25.020	2,618,300
2023-08-03	24.210	24.400	23.970	24.310	24.310	1,730,180
2023-08-02	24.570	24.750	24.060	24.200	24.200	2,415,480

← NewerPage 13 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.