Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.630	21.850	21.240	21.690	21.166	3,927,680
2023-05-04	22.200	22.400	21.250	21.790	21.263	7,523,720
2023-04-28	23.230	23.300	21.640	22.270	21.732	7,631,880
2023-04-27	23.080	23.180	22.600	23.070	22.513	3,415,040
2023-04-26	23.010	23.480	22.410	23.100	22.542	4,546,520
2023-04-25	23.240	23.440	22.450	23.010	22.454	5,739,780
2023-04-24	23.090	23.560	22.880	23.290	22.727	5,168,920
2023-04-21	23.410	24.300	23.030	23.210	22.649	9,024,597
2023-04-20	23.290	23.600	22.310	23.350	22.786	8,050,420
2023-04-19	22.000	23.360	22.000	23.250	22.688	10,325,292
2023-04-18	21.620	22.600	21.200	22.210	21.673	11,709,080
2023-04-17	20.100	21.300	19.700	21.300	20.785	7,501,362
2023-04-14	20.220	20.550	20.050	20.190	19.702	3,120,100
2023-04-13	20.170	20.670	20.000	20.210	19.722	3,672,332
2023-04-12	19.990	20.450	19.930	20.170	19.683	3,554,060
2023-04-11	19.890	20.210	19.770	20.030	19.546	2,864,520
2023-04-10	19.810	20.590	19.810	20.090	19.605	4,784,280
2023-04-07	20.030	20.110	19.680	19.810	19.331	4,271,100
2023-04-06	19.600	20.200	19.550	20.110	19.624	3,303,700
2023-04-04	20.520	20.650	19.600	19.720	19.244	6,990,100
2023-04-03	20.610	20.930	20.100	20.360	19.868	5,290,400
2023-03-31	20.460	21.000	20.360	20.710	20.210	4,201,100
2023-03-30	20.180	20.590	20.180	20.340	19.849	2,535,261
2023-03-29	20.540	20.730	20.280	20.320	19.829	1,960,008
2023-03-28	20.320	20.880	20.280	20.560	20.063	3,481,600
2023-03-27	20.530	20.660	20.110	20.320	19.829	3,949,441
2023-03-24	21.100	21.340	20.530	20.550	20.053	4,561,040
2023-03-23	20.450	21.470	20.400	21.300	20.785	6,359,240
2023-03-22	21.150	21.600	20.460	20.590	20.092	3,931,540
2023-03-21	20.320	21.290	20.160	21.050	20.541	4,626,500
2023-03-20	19.950	20.550	19.950	20.360	19.868	5,273,000
2023-03-17	20.590	20.620	19.800	19.940	19.458	4,051,300
2023-03-16	20.800	20.850	20.150	20.320	19.829	4,653,460
2023-03-15	21.520	21.630	20.650	20.790	20.288	4,457,861
2023-03-14	21.740	21.860	20.970	21.300	20.785	4,886,920
2023-03-13	21.620	21.940	21.570	21.870	21.342	2,612,100
2023-03-10	22.500	22.600	21.600	21.700	21.176	4,294,410
2023-03-09	22.540	22.790	22.290	22.450	21.908	2,403,640
2023-03-08	22.700	22.720	22.040	22.240	21.703	3,552,040
2023-03-07	22.240	23.010	22.240	22.730	22.181	8,802,901
2023-03-06	22.370	22.910	21.750	22.600	22.054	8,216,949
2023-03-03	22.500	22.850	22.310	22.490	21.947	6,245,981
2023-03-02	23.070	23.360	22.480	22.480	21.937	5,725,250
2023-03-01	22.750	23.190	22.360	23.050	22.493	7,105,150
2023-02-28	22.760	23.100	22.180	22.650	22.103	7,822,340
2023-02-27	21.890	23.270	21.730	22.480	21.937	12,261,455
2023-02-24	21.370	22.150	21.340	21.900	21.371	9,602,340
2023-02-23	22.380	22.500	20.960	21.270	20.756	12,214,115
2023-02-22	22.160	22.780	21.980	22.390	21.849	9,262,851
2023-02-21	21.050	22.830	21.010	22.480	21.937	23,110,028
2023-02-20	18.990	20.920	18.990	20.920	20.415	19,799,121
2023-02-17	18.930	19.450	18.850	19.020	18.560	8,575,219
2023-02-16	18.520	19.420	18.520	18.840	18.385	8,965,500
2023-02-15	18.670	18.730	18.450	18.510	18.063	2,514,900
2023-02-14	18.790	18.790	18.500	18.670	18.219	2,319,253
2023-02-13	18.200	18.960	18.070	18.700	18.248	4,786,485
2023-02-10	18.410	18.410	18.070	18.200	17.760	2,549,900
2023-02-09	17.980	18.450	17.910	18.300	17.858	3,112,500
2023-02-08	18.000	18.230	18.000	18.050	17.614	1,926,500
2023-02-07	17.890	18.150	17.830	18.100	17.663	2,177,080

← NewerPage 15 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.