Zhejiang Noblelift Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.190 | 18.450 | 17.990 | 18.290 | 17.241 | 4,749,274 |
| 2021-11-08 | 18.220 | 18.680 | 17.850 | 18.180 | 17.137 | 6,330,501 |
| 2021-11-05 | 17.570 | 18.410 | 17.440 | 17.840 | 16.816 | 7,203,553 |
| 2021-11-04 | 17.150 | 17.800 | 17.130 | 17.640 | 16.628 | 6,364,521 |
| 2021-11-03 | 17.490 | 17.490 | 16.780 | 17.040 | 16.062 | 4,471,788 |
| 2021-11-02 | 17.560 | 17.840 | 16.800 | 17.100 | 16.119 | 8,665,111 |
| 2021-11-01 | 17.680 | 18.080 | 17.400 | 17.550 | 16.543 | 7,093,911 |
| 2021-10-29 | 18.010 | 18.280 | 17.590 | 17.600 | 16.590 | 10,737,862 |
| 2021-10-28 | 20.030 | 20.100 | 18.430 | 18.430 | 17.373 | 8,867,420 |
| 2021-10-27 | 20.600 | 20.900 | 20.140 | 20.480 | 19.305 | 4,395,140 |
| 2021-10-26 | 21.270 | 21.610 | 20.500 | 20.700 | 19.512 | 5,643,660 |
| 2021-10-25 | 21.210 | 21.400 | 20.500 | 21.270 | 20.050 | 5,453,080 |
| 2021-10-22 | 22.360 | 22.360 | 20.910 | 21.200 | 19.984 | 8,961,580 |
| 2021-10-21 | 22.810 | 22.900 | 21.730 | 22.010 | 20.747 | 8,340,453 |
| 2021-10-20 | 22.300 | 23.250 | 22.020 | 22.590 | 21.294 | 9,035,314 |
| 2021-10-19 | 22.560 | 23.080 | 22.150 | 22.750 | 21.445 | 10,263,773 |
| 2021-10-18 | 21.180 | 22.580 | 21.070 | 21.930 | 20.672 | 11,890,015 |
| 2021-10-15 | 21.400 | 22.040 | 20.750 | 21.450 | 20.219 | 15,951,089 |
| 2021-10-14 | 18.870 | 20.940 | 18.560 | 20.940 | 19.739 | 13,344,718 |
← NewerPage 21 of 21 · 1,219 trading days
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.