Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.030	24.520	24.020	24.220	24.220	4,478,221
2025-10-23	24.440	24.440	23.880	24.160	24.160	4,601,656
2025-10-22	23.910	25.040	23.800	24.660	24.660	9,552,676
2025-10-21	23.680	24.040	23.610	23.950	23.950	3,110,300
2025-10-20	23.380	23.720	23.370	23.670	23.670	3,069,900
2025-10-17	23.880	23.970	23.100	23.180	23.180	4,903,200
2025-10-16	24.590	24.840	23.810	23.880	23.880	4,576,400
2025-10-15	23.530	24.270	23.300	24.250	24.250	5,199,780
2025-10-14	23.850	24.330	23.290	23.440	23.440	5,720,160
2025-10-13	23.700	24.240	23.330	23.780	23.780	6,548,340
2025-10-10	24.370	24.900	24.330	24.460	24.460	4,480,560
2025-10-09	24.550	24.570	23.950	24.510	24.510	5,565,940
2025-09-30	24.520	24.960	24.340	24.550	24.550	4,818,600
2025-09-29	24.000	24.570	23.850	24.520	24.520	4,276,040
2025-09-26	24.010	24.400	23.880	24.000	24.000	4,583,401
2025-09-25	24.800	25.160	24.100	24.180	24.180	7,277,961
2025-09-24	24.060	24.800	23.910	24.800	24.800	4,232,800
2025-09-23	24.610	24.660	23.660	24.290	24.290	7,133,800
2025-09-22	24.680	24.830	24.200	24.580	24.580	4,492,280
2025-09-19	25.030	25.120	24.490	24.700	24.700	6,973,100
2025-09-18	25.350	25.960	24.700	25.000	25.000	12,248,040
2025-09-17	25.250	25.550	24.920	25.320	25.320	10,644,450
2025-09-16	24.200	25.410	23.820	25.350	25.350	12,604,992
2025-09-15	24.360	24.410	24.140	24.150	24.150	5,438,160
2025-09-12	24.500	24.990	24.310	24.450	24.450	8,756,760
2025-09-11	24.100	24.570	24.100	24.520	24.520	6,693,600
2025-09-10	24.120	24.670	24.020	24.190	24.190	6,550,580
2025-09-09	24.690	24.720	23.760	23.950	23.950	6,669,800
2025-09-08	23.900	24.650	23.870	24.520	24.520	10,433,542
2025-09-05	23.600	23.980	23.010	23.980	23.980	14,963,860
2025-09-04	25.070	25.410	24.420	24.780	24.780	7,814,220
2025-09-03	25.980	25.990	24.950	25.050	25.050	6,821,460
2025-09-02	25.950	26.160	24.710	25.800	25.800	16,676,198
2025-09-01	26.630	26.630	25.740	25.850	25.850	15,044,420
2025-08-29	26.950	27.740	26.730	26.840	26.840	13,654,011
2025-08-28	26.730	27.060	26.100	26.940	26.940	10,211,040
2025-08-27	27.240	27.740	26.700	26.700	26.700	10,214,249
2025-08-26	27.490	27.500	26.980	27.010	27.010	10,221,657
2025-08-25	27.920	28.050	27.390	27.480	27.480	12,536,425
2025-08-22	27.900	28.110	27.640	28.000	28.000	9,260,180
2025-08-21	28.740	28.980	27.650	28.110	28.110	12,506,931
2025-08-20	28.500	29.400	28.210	28.820	28.820	12,741,824
2025-08-19	27.880	29.500	27.790	28.940	28.940	20,665,247
2025-08-18	27.840	28.100	26.860	27.600	27.600	17,913,670
2025-08-15	26.680	27.760	26.680	27.760	27.760	16,498,780
2025-08-14	27.200	27.450	26.450	26.680	26.680	13,040,360
2025-08-13	27.530	27.770	26.900	27.080	27.080	17,477,320
2025-08-12	26.560	28.130	26.350	27.530	27.530	25,626,119
2025-08-11	25.390	26.220	25.160	26.160	26.160	17,521,472
2025-08-08	25.240	25.450	25.050	25.120	25.120	8,698,540
2025-08-07	25.990	26.110	25.120	25.230	25.230	15,741,980
2025-08-06	25.880	26.350	25.460	26.000	26.000	32,479,398
2025-08-05	23.880	25.850	23.850	25.850	25.850	20,244,799
2025-08-04	22.350	23.540	22.260	23.500	23.500	8,785,400
2025-08-01	22.510	22.770	22.170	22.480	22.480	5,966,700
2025-07-31	22.580	23.030	22.500	22.610	22.610	5,950,800
2025-07-30	22.680	23.030	22.400	22.500	22.500	6,533,800
2025-07-29	23.160	23.350	22.420	22.860	22.860	10,899,181
2025-07-28	24.300	24.300	23.050	23.080	23.080	14,474,499
2025-07-25	23.350	24.320	23.230	24.110	24.110	10,972,520

← NewerPage 5 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.