Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.870	14.700	13.860	14.150	13.338	3,223,596
2022-05-10	13.520	13.880	13.360	13.870	13.074	1,829,231
2022-05-09	13.450	13.850	13.400	13.650	12.867	1,694,060
2022-05-06	13.720	13.780	13.320	13.530	12.754	3,782,380
2022-05-05	14.310	14.500	13.940	14.140	13.329	3,796,290
2022-04-29	13.980	14.620	13.810	14.460	13.630	6,101,907
2022-04-28	14.370	15.010	14.350	14.720	13.875	2,632,173
2022-04-27	13.690	14.410	13.350	14.370	13.546	2,657,796
2022-04-26	13.650	14.300	13.540	13.720	12.933	2,396,860
2022-04-25	14.790	14.840	13.700	13.710	12.923	3,149,136
2022-04-22	15.220	15.480	14.840	14.960	14.102	2,092,896
2022-04-21	15.840	15.970	15.300	15.350	14.469	2,454,796
2022-04-20	16.030	16.370	15.900	16.070	15.148	1,884,360
2022-04-19	15.780	16.640	15.610	16.140	15.214	2,675,640
2022-04-18	15.890	15.990	15.310	15.830	14.922	2,649,615
2022-04-15	16.850	16.980	15.880	16.000	15.082	4,223,194
2022-04-14	16.170	17.370	15.860	16.780	15.817	7,280,873
2022-04-13	15.190	16.460	15.160	15.900	14.988	6,340,527
2022-04-12	15.020	15.330	14.780	15.090	14.224	2,907,419
2022-04-11	15.900	16.450	15.070	15.180	14.309	4,302,079
2022-04-08	15.390	15.410	15.010	15.400	14.516	1,435,920
2022-04-07	15.820	15.820	15.260	15.260	14.384	1,378,180
2022-04-06	15.770	15.940	15.600	15.750	14.846	1,122,640
2022-04-01	15.710	15.830	15.530	15.780	14.875	1,003,300
2022-03-31	15.880	16.090	15.680	15.780	14.875	1,450,700
2022-03-30	15.830	15.930	15.620	15.900	14.988	1,064,500
2022-03-29	16.080	16.130	15.630	15.690	14.790	1,183,000
2022-03-28	16.000	16.100	15.710	15.880	14.969	1,597,060
2022-03-25	16.160	16.390	16.100	16.200	15.271	1,224,200
2022-03-24	16.420	16.420	16.150	16.200	15.271	1,057,200
2022-03-23	16.420	16.590	16.300	16.440	15.497	1,404,100
2022-03-22	16.160	16.570	16.150	16.450	15.506	1,510,300
2022-03-21	15.970	16.380	15.900	16.330	15.393	1,792,760
2022-03-18	15.970	16.090	15.760	16.020	15.101	1,705,298
2022-03-17	15.920	16.220	15.850	15.850	14.941	2,932,720
2022-03-16	15.080	15.740	14.910	15.680	14.780	3,406,660
2022-03-15	16.040	16.050	14.810	14.830	13.979	3,630,100
2022-03-14	16.450	16.580	16.010	16.040	15.120	1,855,880
2022-03-11	16.250	16.710	16.000	16.640	15.685	2,054,560
2022-03-10	16.670	16.920	16.480	16.560	15.610	1,893,120
2022-03-09	16.780	16.980	15.800	16.280	15.346	2,809,700
2022-03-08	17.230	17.280	16.700	16.780	15.817	2,208,000
2022-03-07	17.250	17.590	17.030	17.170	16.185	2,090,991
2022-03-04	17.520	17.860	17.490	17.510	16.505	1,889,740
2022-03-03	17.970	18.030	17.610	17.830	16.807	2,073,740
2022-03-02	18.100	18.100	17.790	17.980	16.948	1,784,380
2022-03-01	17.900	18.190	17.820	17.980	16.948	2,590,100
2022-02-28	17.730	18.340	17.620	17.950	16.920	4,502,800
2022-02-25	17.500	17.920	17.400	17.450	16.449	2,923,527
2022-02-24	18.000	18.040	17.050	17.260	16.270	4,079,500
2022-02-23	17.800	18.250	17.780	17.940	16.911	3,727,964
2022-02-22	17.350	17.550	17.130	17.370	16.373	2,264,024
2022-02-21	17.060	17.580	17.060	17.510	16.505	2,164,100
2022-02-18	17.260	17.260	17.040	17.240	16.251	1,952,820
2022-02-17	17.100	17.640	16.950	17.400	16.402	3,167,786
2022-02-16	16.980	17.240	16.770	17.090	16.109	2,615,440
2022-02-15	16.670	16.880	16.520	16.820	15.855	1,924,840
2022-02-14	16.600	16.900	16.500	16.670	15.714	2,193,900
2022-02-11	17.420	17.440	16.690	16.690	15.732	4,062,160
2022-02-10	17.690	17.850	17.200	17.390	16.392	2,748,075

← NewerPage 19 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.