Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.510	24.800	23.550	24.630	24.630	4,156,540
2023-07-31	24.350	25.250	24.260	24.640	24.640	2,522,960
2023-07-28	24.210	24.670	23.880	24.470	24.470	2,192,200
2023-07-27	25.210	25.470	24.270	24.350	24.350	2,752,620
2023-07-26	26.270	26.270	25.200	25.370	25.370	3,059,324
2023-07-25	24.690	26.250	24.450	26.110	26.110	5,109,473
2023-07-24	24.150	24.810	24.020	24.450	24.450	1,907,233
2023-07-21	24.490	24.490	24.000	24.050	24.050	2,317,300
2023-07-20	24.930	24.950	24.260	24.300	24.300	2,615,321
2023-07-19	25.060	25.660	24.300	24.630	24.630	2,748,806
2023-07-18	25.060	25.290	24.740	25.050	25.050	2,568,155
2023-07-17	25.900	26.150	24.700	24.960	24.960	5,726,879
2023-07-14	25.990	26.380	25.550	26.150	26.150	2,310,281
2023-07-13	25.980	26.150	25.510	25.810	25.810	2,731,740
2023-07-12	25.780	26.180	25.660	25.830	25.830	4,863,315
2023-07-11	27.240	27.250	25.670	25.780	25.780	6,180,195
2023-07-10	26.550	27.320	26.550	27.170	27.170	4,018,940
2023-07-07	26.970	27.080	26.350	26.350	26.350	2,454,140
2023-07-06	26.350	27.000	26.150	26.830	26.830	3,729,098
2023-07-05	26.450	26.650	25.770	26.480	26.480	4,341,440
2023-07-04	26.100	27.190	26.000	26.260	26.260	4,982,323
2023-07-03	26.260	26.500	25.600	25.920	25.920	3,837,840
2023-06-30	26.030	26.450	25.610	26.340	26.340	4,475,547
2023-06-29	25.100	26.300	25.100	26.190	26.190	4,527,640
2023-06-28	25.030	25.250	24.510	25.100	25.100	3,512,380
2023-06-27	24.710	25.300	24.500	24.940	24.940	4,277,080
2023-06-26	25.150	25.900	24.820	24.910	24.910	4,129,397
2023-06-21	24.680	25.960	24.520	25.380	25.380	5,411,860
2023-06-20	24.520	24.860	24.220	24.670	24.670	3,455,340
2023-06-19	24.970	25.280	24.330	24.640	24.640	4,818,228
2023-06-16	24.230	25.190	23.910	24.970	24.970	7,882,171
2023-06-15	23.360	24.260	23.190	24.250	24.250	6,414,552
2023-06-14	23.300	23.730	22.880	23.510	23.510	5,068,354
2023-06-13	23.160	23.620	22.950	23.510	23.510	5,789,735
2023-06-12	21.870	23.500	21.770	23.320	23.320	7,636,219
2023-06-09	22.230	22.360	21.580	21.850	21.850	4,184,200
2023-06-08	21.840	22.750	21.530	22.500	22.500	4,236,060
2023-06-07	21.500	22.180	21.380	21.980	21.980	3,097,100
2023-06-06	21.800	21.910	21.460	21.600	21.600	3,239,700
2023-06-05	22.360	22.360	21.400	21.690	21.690	4,178,900
2023-06-02	22.360	22.840	22.280	22.760	22.210	4,254,860
2023-06-01	22.210	22.600	21.910	22.290	21.751	4,943,963
2023-05-31	22.280	22.410	21.700	22.340	21.800	3,754,920
2023-05-30	22.210	22.740	21.810	22.150	21.615	3,895,200
2023-05-29	22.630	22.900	22.160	22.310	21.771	3,968,465
2023-05-26	22.850	22.960	22.330	22.630	22.083	3,703,900
2023-05-25	22.640	23.320	22.500	22.990	22.434	5,426,166
2023-05-24	22.500	22.850	22.200	22.660	22.112	4,709,561
2023-05-23	22.710	22.940	22.300	22.650	22.103	5,728,660
2023-05-22	21.800	22.860	21.750	22.680	22.132	7,324,040
2023-05-19	21.850	22.050	21.360	21.660	21.137	4,651,180
2023-05-18	20.640	21.830	20.580	21.780	21.254	6,177,840
2023-05-17	20.600	20.920	20.390	20.640	20.141	3,357,988
2023-05-16	19.940	21.150	19.830	20.770	20.268	7,138,060
2023-05-15	19.820	19.950	19.350	19.860	19.380	2,981,940
2023-05-12	20.240	20.330	19.810	19.820	19.341	2,553,475
2023-05-11	20.580	20.770	19.970	20.180	19.692	5,103,600
2023-05-10	20.630	20.950	20.360	20.880	20.375	2,785,280
2023-05-09	20.910	21.070	20.560	20.690	20.190	3,859,980
2023-05-08	21.720	21.910	20.940	21.050	20.541	5,543,980

← NewerPage 14 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.