Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.850	18.050	17.720	17.870	17.438	1,820,300
2023-02-03	17.930	18.000	17.600	17.890	17.458	2,350,360
2023-02-02	17.980	18.140	17.830	17.890	17.458	2,493,773
2023-02-01	17.900	17.970	17.680	17.900	17.467	2,209,280
2023-01-31	17.590	18.030	17.460	17.800	17.370	2,879,700
2023-01-30	17.690	17.750	17.460	17.530	17.106	1,944,200
2023-01-20	17.340	17.500	17.200	17.430	17.009	2,421,800
2023-01-19	17.050	17.200	17.050	17.130	16.716	1,500,220
2023-01-18	17.000	17.150	16.930	17.100	16.687	1,429,140
2023-01-17	17.000	17.120	16.860	16.970	16.560	1,251,700
2023-01-16	16.640	17.110	16.640	16.990	16.579	1,786,120
2023-01-13	16.690	16.710	16.560	16.710	16.306	1,252,900
2023-01-12	16.580	16.820	16.530	16.630	16.228	1,714,600
2023-01-11	16.500	16.850	16.500	16.750	16.345	2,338,320
2023-01-10	16.710	16.710	16.490	16.570	16.170	1,581,071
2023-01-09	16.650	16.910	16.620	16.650	16.248	2,108,880
2023-01-06	16.580	16.840	16.510	16.760	16.355	2,288,065
2023-01-05	16.400	16.720	16.400	16.630	16.228	2,576,382
2023-01-04	16.580	16.610	16.360	16.460	16.062	2,300,160
2023-01-03	16.050	16.590	16.020	16.480	16.082	3,710,200
2022-12-30	15.830	16.220	15.810	16.190	15.799	2,970,214
2022-12-29	15.890	16.050	15.750	15.820	15.438	1,768,680
2022-12-28	16.000	16.000	15.700	15.820	15.438	1,673,780
2022-12-27	16.070	16.120	15.780	16.010	15.623	1,622,200
2022-12-26	15.690	16.160	15.690	15.970	15.584	1,820,640
2022-12-23	15.880	15.990	15.640	15.730	15.350	1,479,700
2022-12-22	16.140	16.240	15.810	15.900	15.516	2,318,820
2022-12-21	16.160	16.280	15.910	16.020	15.633	2,285,520
2022-12-20	16.330	16.510	16.140	16.320	15.926	2,133,400
2022-12-19	16.520	16.690	16.250	16.410	16.013	2,381,400
2022-12-16	17.070	17.110	16.470	16.480	16.082	2,753,740
2022-12-15	16.830	17.140	16.730	17.100	16.687	1,926,100
2022-12-14	17.130	17.210	16.760	16.800	16.394	2,495,217
2022-12-13	17.500	17.510	16.950	17.010	16.599	4,116,901
2022-12-12	17.480	17.900	17.010	17.700	17.272	4,072,170
2022-12-09	17.860	18.030	17.470	17.500	17.077	2,642,600
2022-12-08	17.810	18.080	17.740	17.800	17.370	2,226,100
2022-12-07	17.600	18.230	17.600	17.960	17.526	3,847,340
2022-12-06	17.630	17.780	17.410	17.680	17.253	3,179,200
2022-12-05	17.700	18.050	17.500	17.650	17.224	2,805,120
2022-12-02	17.370	18.050	17.200	17.740	17.311	3,862,140
2022-12-01	17.420	17.830	17.270	17.530	17.106	3,684,100
2022-11-30	17.350	17.450	16.980	17.230	16.814	2,793,209
2022-11-29	17.280	17.450	17.060	17.230	16.814	3,225,000
2022-11-28	17.490	17.490	16.800	17.150	16.736	3,924,600
2022-11-25	17.950	18.000	17.390	17.510	17.087	3,573,820
2022-11-24	18.050	18.430	17.960	18.050	17.614	2,499,900
2022-11-23	18.300	18.500	17.630	17.980	17.546	3,921,849
2022-11-22	18.500	18.590	18.050	18.290	17.848	4,112,365
2022-11-21	18.300	18.780	17.890	18.570	18.121	7,081,954
2022-11-18	19.320	19.530	18.200	18.350	17.907	9,262,434
2022-11-17	19.510	19.650	18.900	19.350	18.882	5,127,060
2022-11-16	19.550	20.050	19.300	19.550	19.078	7,692,056
2022-11-15	18.450	19.880	18.200	19.850	19.370	10,139,340
2022-11-14	19.050	19.090	18.100	18.350	17.907	6,995,100
2022-11-11	18.610	19.800	18.600	19.150	18.687	8,553,060
2022-11-10	18.710	19.100	18.050	18.370	17.926	4,758,100
2022-11-09	18.880	19.020	18.680	18.740	18.287	2,201,200
2022-11-08	19.060	19.220	18.440	18.880	18.424	4,065,198
2022-11-07	19.460	19.460	18.680	18.940	18.482	5,033,760

← NewerPage 16 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.