Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.850	24.930	24.610	24.830	24.830	4,802,040
2026-01-19	24.600	24.910	24.350	24.880	24.880	6,917,200
2026-01-16	24.040	24.800	24.030	24.600	24.600	11,446,784
2026-01-15	23.430	24.010	23.430	23.860	23.860	3,915,600
2026-01-14	23.950	24.150	23.350	23.630	23.630	7,177,169
2026-01-13	24.020	24.500	23.830	23.900	23.900	6,633,080
2026-01-12	24.160	24.220	23.710	23.980	23.980	7,123,629
2026-01-09	23.950	24.190	23.890	24.140	24.140	4,129,190
2026-01-08	24.010	24.220	23.800	23.910	23.910	3,783,634
2026-01-07	24.100	24.130	23.880	23.950	23.950	4,142,941
2026-01-06	23.960	24.220	23.930	24.060	24.060	4,809,776
2026-01-05	24.300	24.330	23.870	23.990	23.990	5,478,870
2025-12-31	24.740	24.760	24.240	24.450	24.450	2,825,996
2025-12-30	24.400	24.750	24.270	24.600	24.600	3,994,130
2025-12-29	24.300	24.590	24.090	24.410	24.410	3,930,110
2025-12-26	24.410	24.410	24.000	24.100	24.100	4,309,800
2025-12-25	23.900	24.460	23.900	24.420	24.420	4,909,700
2025-12-24	23.450	24.100	23.280	23.910	23.910	5,565,420
2025-12-23	23.520	23.550	23.270	23.300	23.300	2,429,500
2025-12-22	23.140	23.620	23.080	23.410	23.410	3,252,910
2025-12-19	22.820	23.130	22.660	22.990	22.990	2,252,800
2025-12-18	22.590	22.860	22.470	22.660	22.660	2,009,700
2025-12-17	22.590	22.720	22.150	22.660	22.660	2,764,700
2025-12-16	23.070	23.160	22.490	22.580	22.580	2,957,000
2025-12-15	23.350	23.400	23.050	23.060	23.060	2,501,100
2025-12-12	23.060	23.580	22.960	23.440	23.440	3,986,930
2025-12-11	23.250	23.400	23.010	23.050	23.050	1,998,100
2025-12-10	23.170	23.360	23.030	23.250	23.250	1,821,900
2025-12-09	23.360	23.540	23.130	23.200	23.200	2,141,300
2025-12-08	23.420	23.660	23.310	23.420	23.420	2,348,800
2025-12-05	23.370	23.550	23.150	23.510	23.510	2,385,260
2025-12-04	23.280	23.450	22.970	23.370	23.370	2,676,700
2025-12-03	23.270	23.490	23.160	23.210	23.210	1,714,220
2025-12-02	23.360	23.420	23.170	23.370	23.370	1,539,900
2025-12-01	23.030	23.500	23.030	23.360	23.360	2,646,728
2025-11-28	22.700	23.040	22.680	23.000	23.000	1,684,600
2025-11-27	22.840	22.990	22.680	22.780	22.780	2,297,900
2025-11-26	22.680	23.120	22.620	22.670	22.670	3,047,990
2025-11-25	22.630	22.970	22.600	22.660	22.660	2,699,700
2025-11-24	22.390	22.700	22.170	22.570	22.570	2,256,858
2025-11-21	22.780	22.850	22.120	22.250	22.250	4,009,620
2025-11-20	23.200	23.230	22.830	22.910	22.910	1,783,560
2025-11-19	23.360	23.440	22.910	23.050	23.050	3,171,400
2025-11-18	23.620	23.760	23.240	23.330	23.330	3,863,640
2025-11-17	24.160	24.160	23.600	23.670	23.670	3,647,000
2025-11-14	24.150	24.450	24.060	24.180	24.180	2,374,766
2025-11-13	24.170	24.450	24.030	24.300	24.300	2,867,220
2025-11-12	24.800	24.800	24.170	24.170	24.170	4,058,700
2025-11-11	24.810	25.040	24.630	24.700	24.700	3,855,900
2025-11-10	24.950	25.090	24.580	24.720	24.720	3,501,100
2025-11-07	24.880	25.260	24.710	25.040	25.040	3,843,000
2025-11-06	24.650	25.050	24.580	24.960	24.960	4,061,850
2025-11-05	24.240	24.800	24.150	24.640	24.640	3,358,360
2025-11-04	25.080	25.080	24.370	24.510	24.510	4,263,670
2025-11-03	25.170	25.200	24.640	25.080	25.080	5,345,674
2025-10-31	24.650	25.340	24.630	25.100	25.100	5,525,194
2025-10-30	25.190	25.780	24.750	24.770	24.770	9,869,800
2025-10-29	25.200	25.250	24.680	25.190	25.190	6,731,010
2025-10-28	25.570	25.700	25.000	25.100	25.100	7,283,050
2025-10-27	24.330	26.590	24.330	25.810	25.810	17,727,540

← NewerPage 4 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.