Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.280	18.340	17.940	17.980	17.980	4,242,040
2025-01-22	18.050	18.300	17.940	18.170	18.170	3,802,700
2025-01-21	18.130	18.170	17.850	18.070	18.070	3,290,740
2025-01-20	18.070	18.250	18.010	18.130	18.130	3,992,500
2025-01-17	17.750	18.080	17.640	18.020	18.020	4,289,300
2025-01-16	17.600	17.950	17.550	17.750	17.750	4,447,200
2025-01-15	17.540	17.650	17.390	17.460	17.460	3,499,400
2025-01-14	16.750	17.500	16.700	17.480	17.480	5,962,448
2025-01-13	16.900	16.990	16.650	16.740	16.740	3,218,400
2025-01-10	17.130	17.470	17.010	17.020	17.020	4,524,500
2025-01-09	17.080	17.300	17.040	17.130	17.130	2,978,300
2025-01-08	17.200	17.420	16.720	17.250	17.250	5,335,760
2025-01-07	17.270	17.370	16.970	17.300	17.300	5,232,963
2025-01-06	17.200	17.450	16.770	17.270	17.270	4,462,400
2025-01-03	17.500	17.650	16.990	17.020	17.020	5,681,700
2025-01-02	17.990	18.070	17.320	17.490	17.490	5,525,336
2024-12-31	18.630	18.790	17.950	17.950	17.950	7,264,523
2024-12-30	18.670	18.890	18.580	18.700	18.700	3,099,543
2024-12-27	18.800	18.890	18.650	18.740	18.740	3,860,400
2024-12-26	18.460	18.940	18.410	18.750	18.750	4,733,900
2024-12-25	18.830	18.840	18.350	18.530	18.530	3,975,713
2024-12-24	18.480	18.940	18.430	18.830	18.830	4,922,713
2024-12-23	18.750	18.880	18.290	18.340	18.340	4,991,497
2024-12-20	18.810	18.920	18.630	18.760	18.760	4,921,880
2024-12-19	18.300	18.860	18.210	18.810	18.810	5,172,640
2024-12-18	18.500	18.640	18.390	18.460	18.460	4,678,700
2024-12-17	18.750	18.930	18.440	18.470	18.470	6,607,605
2024-12-16	19.310	19.440	18.690	18.840	18.840	8,750,580
2024-12-13	20.000	20.060	19.310	19.320	19.320	11,446,909
2024-12-12	20.350	20.440	19.760	20.190	20.190	11,656,679
2024-12-11	19.760	20.980	19.760	20.480	20.480	17,340,042
2024-12-10	19.930	20.210	19.730	19.750	19.750	17,850,174
2024-12-09	19.520	19.940	19.080	19.220	19.220	12,991,900
2024-12-06	19.490	19.930	19.200	19.760	19.760	10,616,200
2024-12-05	19.440	19.940	19.320	19.630	19.630	10,757,440
2024-12-04	19.440	19.860	19.150	19.340	19.340	14,061,592
2024-12-03	19.770	19.860	19.180	19.520	19.520	16,011,412
2024-12-02	20.490	20.600	19.690	19.890	19.890	29,921,407
2024-11-29	20.520	21.100	20.490	20.770	20.770	18,892,701
2024-11-28	21.100	21.850	20.380	20.630	20.630	24,458,895
2024-11-27	19.030	21.440	19.030	20.850	20.850	28,379,033
2024-11-26	22.750	22.750	19.600	19.680	19.680	40,315,598
2024-11-25	20.680	20.680	19.980	20.680	20.680	21,218,747
2024-11-22	19.380	19.680	18.710	18.800	18.800	17,825,147
2024-11-21	18.310	19.400	18.200	19.150	19.150	21,397,440
2024-11-20	17.300	18.290	17.300	18.230	18.230	9,976,760
2024-11-19	17.050	17.440	17.050	17.440	17.440	4,195,843
2024-11-18	17.200	17.410	16.940	17.000	17.000	4,818,142
2024-11-15	17.340	17.560	17.220	17.250	17.250	3,369,712
2024-11-14	17.890	17.930	17.350	17.380	17.380	5,515,560
2024-11-13	17.950	18.120	17.560	17.890	17.890	5,712,942
2024-11-12	18.140	18.380	17.860	17.990	17.990	7,272,729
2024-11-11	17.850	18.070	17.740	18.070	18.070	5,145,460
2024-11-08	18.180	18.290	17.820	17.900	17.900	6,484,150
2024-11-07	17.600	18.160	17.570	18.100	18.100	6,794,990
2024-11-06	17.920	18.040	17.640	17.800	17.800	6,743,054
2024-11-05	17.600	17.950	17.430	17.910	17.910	6,251,404
2024-11-04	17.080	17.790	17.080	17.610	17.610	6,180,020
2024-11-01	17.690	17.690	16.990	17.080	17.080	6,287,400
2024-10-31	17.400	17.860	17.230	17.680	17.680	8,713,145

← NewerPage 8 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.