Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.130	17.420	16.850	17.400	16.980	2,763,920
2022-08-03	17.570	17.980	16.950	17.000	16.589	3,343,152
2022-08-02	18.260	18.350	17.010	17.530	17.106	4,663,199
2022-08-01	18.700	18.740	18.030	18.500	18.053	3,624,947
2022-07-29	19.190	19.220	18.700	18.910	18.453	3,204,995
2022-07-28	19.050	19.240	18.700	19.070	18.609	4,069,800
2022-07-27	18.620	19.020	18.370	18.990	18.531	5,212,847
2022-07-26	18.110	18.950	17.450	18.630	18.180	6,830,355
2022-07-25	17.820	18.170	17.560	18.080	17.643	3,630,579
2022-07-22	17.660	18.000	17.560	17.820	17.389	2,022,701
2022-07-21	17.930	17.990	17.600	17.680	17.253	2,919,400
2022-07-20	17.900	18.090	17.650	17.920	17.487	3,067,599
2022-07-19	17.330	18.080	17.160	17.890	17.458	4,237,932
2022-07-18	17.200	17.450	17.020	17.220	16.804	2,751,800
2022-07-15	17.000	17.800	16.790	17.200	16.784	4,507,475
2022-07-14	16.800	17.180	16.690	16.960	16.550	2,781,860
2022-07-13	16.550	17.000	16.170	16.860	16.453	2,972,300
2022-07-12	16.500	16.680	16.230	16.330	15.935	2,358,040
2022-07-11	16.850	16.950	16.250	16.440	16.043	2,395,073
2022-07-08	16.870	17.550	16.870	16.920	16.511	2,793,800
2022-07-07	16.670	16.980	16.650	16.900	16.492	1,899,538
2022-07-06	17.000	17.010	16.450	16.690	16.287	2,882,759
2022-07-05	17.480	17.560	16.810	17.020	16.609	3,018,328
2022-07-04	17.920	18.000	17.180	17.480	17.058	3,874,234
2022-07-01	17.260	18.180	17.100	17.790	17.360	8,110,053
2022-06-30	17.230	17.490	17.040	17.380	16.960	2,804,120
2022-06-29	17.600	17.690	17.190	17.230	16.814	3,037,932
2022-06-28	17.290	17.860	17.250	17.700	17.272	3,942,300
2022-06-27	17.210	17.440	16.950	17.280	16.862	3,927,540
2022-06-24	17.650	17.650	17.050	17.170	16.755	3,114,600
2022-06-23	17.240	17.770	17.180	17.450	17.028	3,363,780
2022-06-22	17.400	17.580	17.140	17.300	16.882	3,646,120
2022-06-21	17.860	17.900	17.100	17.400	16.980	7,871,201
2022-06-20	16.260	17.990	16.260	17.990	17.555	7,262,760
2022-06-17	16.180	16.420	16.080	16.350	15.955	2,066,380
2022-06-16	15.800	16.440	15.800	16.280	15.887	2,632,326
2022-06-15	15.830	16.150	15.730	15.850	15.467	2,095,729
2022-06-14	15.830	15.980	15.500	15.950	15.565	2,406,929
2022-06-13	15.580	16.150	15.580	15.820	15.438	2,873,461
2022-06-10	15.560	15.920	15.310	15.840	15.457	2,209,400
2022-06-09	16.380	16.590	16.070	16.160	15.233	3,739,400
2022-06-08	16.450	16.910	16.220	16.570	15.619	4,259,760
2022-06-07	16.420	16.510	16.120	16.280	15.346	2,816,778
2022-06-06	16.260	16.460	16.050	16.410	15.468	3,305,929
2022-06-02	15.540	16.200	15.310	15.990	15.073	2,850,200
2022-06-01	15.440	15.780	15.440	15.650	14.752	1,932,760
2022-05-31	15.530	15.630	15.260	15.590	14.696	2,169,375
2022-05-30	15.490	15.660	15.350	15.530	14.639	1,537,540
2022-05-27	15.380	15.740	15.330	15.490	14.601	2,617,280
2022-05-26	15.240	15.420	14.850	15.320	14.441	2,258,978
2022-05-25	14.810	15.240	14.660	15.210	14.337	2,065,958
2022-05-24	15.520	15.650	14.790	14.790	13.941	2,892,900
2022-05-23	15.460	15.560	15.300	15.510	14.620	2,346,180
2022-05-20	15.320	15.590	15.180	15.450	14.564	2,380,680
2022-05-19	15.160	15.360	15.080	15.320	14.441	2,214,487
2022-05-18	15.450	15.640	15.340	15.360	14.479	2,386,415
2022-05-17	15.620	15.720	15.400	15.550	14.658	3,206,216
2022-05-16	15.870	15.920	15.390	15.660	14.762	6,597,165
2022-05-13	14.160	15.470	14.160	15.470	14.582	4,738,428
2022-05-12	14.060	14.250	13.880	14.060	13.253	1,879,700

← NewerPage 18 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.