Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.700	17.820	17.460	17.750	16.732	1,597,558
2022-02-08	17.880	17.880	17.150	17.580	16.571	2,578,380
2022-02-07	18.210	18.260	17.710	17.810	16.788	2,160,026
2022-01-28	17.320	18.020	17.060	17.800	16.779	2,382,435
2022-01-27	17.750	17.850	17.160	17.230	16.241	1,803,428
2022-01-26	17.580	17.760	17.210	17.700	16.684	2,092,800
2022-01-25	17.770	18.060	17.400	17.470	16.468	3,066,680
2022-01-24	17.600	18.160	17.600	18.020	16.986	1,821,960
2022-01-21	18.000	18.110	17.660	17.860	16.835	3,275,956
2022-01-20	19.040	19.110	17.930	17.990	16.958	5,642,580
2022-01-19	19.070	19.340	18.900	19.150	18.051	2,626,900
2022-01-18	19.890	19.920	18.990	19.070	17.976	4,770,700
2022-01-17	19.840	20.070	19.630	19.810	18.673	3,403,665
2022-01-14	19.350	20.180	19.260	19.820	18.683	4,146,008
2022-01-13	19.610	19.790	19.370	19.480	18.362	2,395,100
2022-01-12	19.190	20.050	19.120	19.690	18.560	4,647,325
2022-01-11	18.890	19.350	18.800	19.110	18.014	3,001,948
2022-01-10	18.700	19.080	18.500	18.910	17.825	2,499,855
2022-01-07	19.340	19.550	18.600	18.680	17.608	4,869,400
2022-01-06	19.010	19.600	18.740	19.330	18.221	2,710,100
2022-01-05	19.980	20.310	18.920	19.250	18.146	7,007,860
2022-01-04	19.410	20.750	19.410	20.180	19.022	6,724,047
2021-12-31	18.980	19.840	18.980	19.400	18.287	4,248,060
2021-12-30	19.250	19.260	18.930	18.980	17.891	3,487,927
2021-12-29	19.220	19.710	19.140	19.250	18.146	3,194,100
2021-12-28	18.610	19.580	18.600	19.370	18.259	4,978,600
2021-12-27	18.140	18.790	18.130	18.760	17.684	3,894,440
2021-12-24	18.910	19.100	18.210	18.260	17.212	5,572,436
2021-12-23	19.090	19.200	18.810	18.930	17.844	4,177,900
2021-12-22	19.350	19.370	18.920	19.070	17.976	4,081,000
2021-12-21	19.260	19.270	18.880	19.150	18.051	3,817,140
2021-12-20	19.560	19.680	19.050	19.120	18.023	6,097,720
2021-12-17	20.840	20.840	19.870	19.890	18.749	6,219,340
2021-12-16	20.780	21.240	20.520	20.700	19.512	5,029,640
2021-12-15	21.280	21.770	20.620	20.720	19.531	8,431,276
2021-12-14	21.260	22.510	20.980	21.900	20.643	10,982,131
2021-12-13	20.200	21.510	20.070	21.260	20.040	8,757,396
2021-12-10	20.450	20.700	19.850	20.310	19.145	5,094,167
2021-12-09	20.540	20.690	19.990	20.250	19.088	3,836,209
2021-12-08	19.660	20.760	19.500	20.500	19.324	6,285,139
2021-12-07	20.360	20.670	19.000	19.550	18.428	9,671,220
2021-12-06	20.590	21.200	20.270	20.360	19.192	4,986,080
2021-12-03	21.150	21.430	20.550	20.820	19.625	6,994,280
2021-12-02	22.610	22.800	21.010	21.150	19.937	10,221,412
2021-12-01	22.370	23.070	22.080	22.200	20.926	7,471,920
2021-11-30	22.750	23.010	22.200	22.610	21.313	7,769,411
2021-11-29	21.100	23.200	21.050	22.500	21.209	12,902,947
2021-11-26	21.810	22.460	21.050	21.600	20.361	15,649,264
2021-11-25	20.030	21.840	19.890	21.840	20.587	11,436,609
2021-11-24	19.830	20.350	19.390	19.850	18.711	7,338,955
2021-11-23	20.180	20.180	19.210	19.310	18.202	6,074,360
2021-11-22	19.140	20.140	18.800	19.810	18.673	6,893,511
2021-11-19	18.560	19.070	18.200	19.010	17.919	4,464,660
2021-11-18	18.990	19.020	18.600	18.670	17.599	3,878,898
2021-11-17	18.460	19.040	18.460	18.970	17.882	4,586,949
2021-11-16	19.190	19.190	18.430	18.500	17.439	4,598,460
2021-11-15	19.280	19.610	18.780	18.990	17.900	4,176,560
2021-11-12	19.400	19.500	19.000	19.260	18.155	5,280,700
2021-11-11	18.700	19.690	18.440	19.120	18.023	6,973,778
2021-11-10	18.200	18.650	18.060	18.520	17.457	4,419,623

← NewerPage 20 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.