Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.660	17.950	17.440	17.630	17.630	4,957,500
2025-04-25	17.460	17.530	17.250	17.470	17.470	4,259,400
2025-04-24	17.900	18.020	17.390	17.460	17.460	6,648,134
2025-04-23	17.640	18.270	17.530	17.830	17.830	7,984,200
2025-04-22	16.960	17.780	16.960	17.640	17.640	7,681,161
2025-04-21	16.570	17.200	16.570	17.070	17.070	6,435,340
2025-04-18	16.780	17.090	16.520	16.560	16.560	7,227,689
2025-04-17	15.820	16.660	15.820	16.490	16.490	7,957,967
2025-04-16	16.240	16.240	15.690	15.980	15.980	5,176,780
2025-04-15	16.480	16.480	16.160	16.280	16.280	4,101,549
2025-04-14	16.340	16.700	16.120	16.360	16.360	9,076,481
2025-04-11	15.460	16.670	15.400	16.450	16.450	11,145,192
2025-04-10	15.820	16.080	15.600	15.680	15.680	9,711,061
2025-04-09	14.800	15.300	14.360	15.240	15.240	10,331,620
2025-04-08	15.800	16.000	14.990	15.230	15.230	11,894,900
2025-04-07	16.530	16.870	16.220	16.220	16.220	6,973,900
2025-04-03	18.300	18.500	17.870	18.020	18.020	6,832,900
2025-04-02	18.450	19.350	18.300	18.560	18.560	8,676,200
2025-04-01	18.280	18.460	18.230	18.320	18.320	4,021,600
2025-03-31	18.580	18.580	17.970	18.210	18.210	5,093,000
2025-03-28	19.100	19.250	18.650	18.680	18.680	6,425,301
2025-03-27	19.500	19.560	19.090	19.160	19.160	5,143,400
2025-03-26	19.330	19.880	19.260	19.590	19.590	5,522,840
2025-03-25	19.430	19.700	19.170	19.260	19.260	4,452,315
2025-03-24	19.570	19.750	19.020	19.530	19.530	5,683,960
2025-03-21	20.080	20.080	19.500	19.620	19.620	6,285,700
2025-03-20	19.880	20.380	19.710	20.150	20.150	8,573,560
2025-03-19	19.680	20.190	19.640	19.760	19.760	5,571,600
2025-03-18	19.380	19.920	19.330	19.850	19.850	6,969,400
2025-03-17	19.500	19.520	19.250	19.360	19.360	4,175,780
2025-03-14	18.960	19.490	18.750	19.350	19.350	5,949,720
2025-03-13	19.380	19.460	18.800	19.000	19.000	6,080,440
2025-03-12	19.440	19.590	19.290	19.450	19.450	5,860,200
2025-03-11	19.370	19.530	19.190	19.440	19.440	4,886,020
2025-03-10	19.750	19.910	19.500	19.640	19.640	4,962,820
2025-03-07	19.650	19.950	19.540	19.770	19.770	6,241,400
2025-03-06	19.770	19.980	19.610	19.660	19.660	9,629,921
2025-03-05	19.350	19.840	19.270	19.720	19.720	9,246,521
2025-03-04	19.050	19.400	18.930	19.230	19.230	4,563,500
2025-03-03	19.010	19.500	18.880	19.100	19.100	7,216,940
2025-02-28	19.530	19.560	18.820	18.870	18.870	7,607,040
2025-02-27	19.840	19.970	19.300	19.570	19.570	7,389,960
2025-02-26	19.210	20.030	19.170	19.890	19.890	10,365,280
2025-02-25	19.100	19.440	18.970	19.210	19.210	5,533,480
2025-02-24	19.420	19.450	19.160	19.300	19.300	6,966,341
2025-02-21	19.140	19.450	18.770	19.380	19.380	11,337,017
2025-02-20	18.350	19.050	18.310	18.980	18.980	9,522,340
2025-02-19	18.000	18.460	17.970	18.460	18.460	6,148,540
2025-02-18	18.450	18.470	17.960	18.040	18.040	4,172,562
2025-02-17	18.510	18.600	18.110	18.370	18.370	5,334,135
2025-02-14	18.330	18.500	18.250	18.330	18.330	4,268,200
2025-02-13	18.910	18.910	18.390	18.410	18.410	5,290,600
2025-02-12	18.680	18.940	18.590	18.820	18.820	7,036,000
2025-02-11	18.200	18.770	18.180	18.650	18.650	7,062,223
2025-02-10	18.460	18.490	18.100	18.260	18.260	6,643,714
2025-02-07	18.540	18.570	18.220	18.460	18.460	6,834,040
2025-02-06	17.610	18.500	17.610	18.480	18.480	6,766,305
2025-02-05	17.960	17.970	17.570	17.680	17.680	3,592,400
2025-01-27	18.050	18.180	17.790	17.850	17.850	4,382,880
2025-01-24	17.900	18.120	17.760	18.010	18.010	4,445,600

← NewerPage 7 of 21 · 1,219 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.