Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.210	23.610	23.060	23.380	23.380	8,459,557
2025-07-23	23.490	23.540	23.050	23.270	23.270	7,004,576
2025-07-22	23.700	23.750	23.140	23.610	23.610	9,888,300
2025-07-21	23.600	24.130	23.460	23.690	23.690	9,358,090
2025-07-18	23.500	23.900	23.160	23.530	23.530	7,713,520
2025-07-17	23.690	24.110	23.450	23.530	23.530	7,223,200
2025-07-16	22.890	23.940	22.730	23.670	23.670	12,666,740
2025-07-15	23.580	23.580	22.770	22.900	22.900	8,107,080
2025-07-14	22.880	23.860	22.600	23.450	23.450	11,498,330
2025-07-11	23.230	23.340	22.740	22.750	22.750	6,929,730
2025-07-10	22.980	23.490	22.980	23.210	23.210	8,863,788
2025-07-09	22.900	23.970	22.700	23.050	23.050	21,919,000
2025-07-08	21.470	23.480	21.350	22.910	22.910	15,099,442
2025-07-07	21.360	21.440	20.860	21.370	21.370	6,965,270
2025-07-04	21.430	21.820	21.240	21.430	21.430	6,227,991
2025-07-03	21.250	21.770	21.100	21.430	21.430	6,892,900
2025-07-02	21.300	21.450	21.050	21.180	21.180	4,196,500
2025-07-01	21.640	21.810	21.330	21.410	21.410	5,288,690
2025-06-30	21.310	21.990	21.100	21.540	21.540	10,092,200
2025-06-27	21.160	21.420	20.990	21.280	21.280	7,716,600
2025-06-26	20.570	21.660	20.570	21.080	21.080	12,645,222
2025-06-25	20.480	20.750	20.420	20.570	20.570	5,201,500
2025-06-24	19.790	20.590	19.790	20.590	20.590	5,887,759
2025-06-23	19.500	19.880	19.480	19.780	19.780	4,229,900
2025-06-20	20.120	20.180	19.600	19.640	19.640	6,054,900
2025-06-19	20.400	20.920	19.990	20.070	20.070	6,100,221
2025-06-18	20.370	20.930	20.150	20.530	20.530	6,095,391
2025-06-17	20.530	20.800	20.290	20.380	20.380	4,658,400
2025-06-16	20.500	20.900	20.450	20.530	20.530	5,967,600
2025-06-13	21.360	21.370	20.640	20.780	20.780	8,651,699
2025-06-12	21.000	21.520	20.570	21.360	21.360	9,908,590
2025-06-11	20.400	21.400	20.400	20.900	20.900	13,380,160
2025-06-10	20.330	20.460	19.830	20.360	20.360	10,566,240
2025-06-09	20.320	20.740	20.190	20.380	20.380	8,927,821
2025-06-06	20.700	20.950	20.300	20.370	20.370	9,568,620
2025-06-05	20.580	20.880	20.250	20.550	20.550	10,282,400
2025-06-04	20.370	21.060	20.360	20.680	20.680	12,935,800
2025-06-03	21.000	21.150	20.230	20.370	20.370	13,495,260
2025-05-30	22.950	22.950	21.800	22.000	22.000	18,507,563
2025-05-29	22.450	23.230	22.310	22.930	22.930	23,927,427
2025-05-28	21.600	23.350	21.600	22.910	22.910	42,943,162
2025-05-27	20.970	22.280	20.810	21.230	21.230	30,179,202
2025-05-26	19.600	20.860	19.600	20.640	20.640	13,756,542
2025-05-23	19.620	20.460	19.610	19.700	19.700	13,017,680
2025-05-22	19.300	19.880	19.160	19.200	19.200	5,310,216
2025-05-21	19.480	19.520	19.200	19.390	19.390	3,987,800
2025-05-20	19.570	19.630	19.280	19.540	19.540	4,508,320
2025-05-19	19.630	19.760	19.380	19.580	19.580	4,795,300
2025-05-16	18.740	19.980	18.740	19.670	19.670	10,864,980
2025-05-15	19.070	19.100	18.760	18.830	18.830	3,123,300
2025-05-14	19.190	19.190	18.800	19.070	19.070	4,086,940
2025-05-13	19.400	19.510	19.140	19.180	19.180	4,965,340
2025-05-12	19.020	19.280	18.990	19.120	19.120	4,939,300
2025-05-09	19.110	19.120	18.670	18.780	18.780	4,756,792
2025-05-08	18.880	19.320	18.850	19.100	19.100	4,922,740
2025-05-07	19.100	19.440	18.800	19.060	19.060	6,745,380
2025-05-06	19.100	19.110	18.800	19.020	19.020	6,971,680
2025-04-30	18.810	19.050	18.610	18.890	18.890	7,092,801
2025-04-29	17.750	19.300	17.750	18.760	18.760	12,040,906
2025-04-28	17.660	17.950	17.440	17.630	17.630	4,957,500

← NewerPage 6 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.