Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.600	19.740	19.380	19.620	19.146	6,854,700
2022-11-03	19.100	19.880	19.010	19.800	19.322	5,605,832
2022-11-02	18.850	19.700	18.770	19.340	18.873	6,214,020
2022-11-01	18.860	19.150	18.690	18.860	18.404	4,418,740
2022-10-31	18.190	19.080	18.010	18.920	18.463	6,723,129
2022-10-28	18.530	19.100	18.220	18.330	17.887	6,291,649
2022-10-27	18.900	19.350	18.800	19.030	18.570	6,294,380
2022-10-26	18.470	19.100	18.410	18.880	18.424	6,161,900
2022-10-25	18.010	18.900	17.800	18.620	18.170	8,249,220
2022-10-24	18.970	18.980	17.850	17.940	17.507	9,496,800
2022-10-21	18.640	19.200	18.160	18.650	18.199	7,828,260
2022-10-20	18.170	18.650	17.850	18.400	17.955	7,889,708
2022-10-19	17.700	18.400	17.700	17.990	17.555	11,600,455
2022-10-18	16.660	18.480	16.660	17.800	17.370	14,862,610
2022-10-17	15.890	17.220	15.890	16.800	16.394	4,121,555
2022-10-14	15.620	16.100	15.620	15.930	15.545	2,204,601
2022-10-13	15.400	15.820	15.310	15.660	15.282	1,525,560
2022-10-12	14.850	15.580	14.850	15.560	15.184	2,123,480
2022-10-11	14.780	15.110	14.750	14.900	14.540	1,645,150
2022-10-10	15.160	15.180	14.820	15.000	14.638	2,947,130
2022-09-30	15.360	15.490	15.090	15.170	14.803	1,979,140
2022-09-29	15.350	15.530	15.160	15.360	14.989	2,567,660
2022-09-28	15.970	16.140	15.270	15.290	14.921	2,380,201
2022-09-27	15.740	16.060	15.580	16.040	15.652	1,869,173
2022-09-26	16.160	16.250	15.600	15.640	15.262	3,020,273
2022-09-23	16.650	16.970	15.920	16.270	15.877	3,001,400
2022-09-22	16.680	16.980	16.480	16.700	16.296	1,346,829
2022-09-21	16.880	16.930	16.560	16.750	16.345	2,431,800
2022-09-20	16.450	17.210	16.450	16.910	16.501	3,733,969
2022-09-19	16.880	16.970	16.200	16.380	15.984	3,649,339
2022-09-16	17.310	17.400	16.720	17.090	16.677	3,534,420
2022-09-15	18.090	18.150	16.930	17.720	17.292	4,859,300
2022-09-14	17.890	18.440	17.800	18.020	17.585	2,772,300
2022-09-13	18.280	18.650	18.140	18.280	17.838	2,723,100
2022-09-09	18.250	18.410	17.860	18.130	17.692	2,774,540
2022-09-08	18.330	18.980	18.230	18.420	17.975	4,381,800
2022-09-07	18.020	18.990	17.880	18.300	17.858	6,101,319
2022-09-06	17.330	18.120	17.180	17.980	17.546	5,830,020
2022-09-05	17.550	17.740	16.990	17.240	16.823	4,105,000
2022-09-02	17.750	18.050	17.400	17.640	17.214	3,533,240
2022-09-01	17.220	18.340	17.100	18.020	17.585	6,557,793
2022-08-31	18.450	18.490	17.000	17.080	16.667	6,517,940
2022-08-30	18.330	18.920	18.100	18.550	18.102	6,874,860
2022-08-29	17.450	18.070	16.860	17.920	17.487	3,385,699
2022-08-26	18.300	18.650	17.650	17.660	17.233	5,952,033
2022-08-25	18.500	19.570	17.820	18.530	18.082	10,294,325
2022-08-24	18.950	19.060	17.820	18.100	17.663	9,476,296
2022-08-23	18.080	20.010	18.080	19.160	18.697	14,436,411
2022-08-22	18.490	18.570	17.550	18.190	17.750	4,512,709
2022-08-19	18.170	18.760	17.760	18.380	17.936	6,492,479
2022-08-18	17.550	18.350	17.410	18.160	17.721	3,759,420
2022-08-17	17.840	17.970	17.450	17.520	17.097	2,122,100
2022-08-16	17.380	17.900	17.250	17.840	17.409	3,040,555
2022-08-15	17.310	17.640	17.150	17.380	16.960	3,736,440
2022-08-12	18.010	18.050	17.450	17.560	17.136	2,234,413
2022-08-11	18.000	18.130	17.750	17.890	17.458	2,317,980
2022-08-10	17.640	17.890	17.510	17.800	17.370	2,110,780
2022-08-09	17.900	18.060	17.600	17.670	17.243	2,224,940
2022-08-08	17.480	18.130	17.470	17.880	17.448	3,359,520
2022-08-05	17.470	17.600	17.180	17.540	17.116	2,550,720

← NewerPage 17 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.