Zhejiang Noblelift Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.080 | 17.300 | 16.870 | 17.070 | 17.070 | 3,700,540 |
| 2024-10-29 | 17.610 | 17.610 | 16.970 | 17.060 | 17.060 | 5,403,813 |
| 2024-10-28 | 17.350 | 17.530 | 17.200 | 17.520 | 17.520 | 4,729,620 |
| 2024-10-25 | 17.060 | 17.440 | 17.030 | 17.360 | 17.360 | 4,615,500 |
| 2024-10-24 | 17.250 | 17.260 | 16.970 | 17.100 | 17.100 | 3,612,760 |
| 2024-10-23 | 17.370 | 17.420 | 17.180 | 17.270 | 17.270 | 4,700,602 |
| 2024-10-22 | 17.050 | 17.420 | 17.020 | 17.350 | 17.350 | 3,963,300 |
| 2024-10-21 | 17.160 | 17.260 | 16.840 | 17.080 | 17.080 | 5,476,521 |
| 2024-10-18 | 16.470 | 17.330 | 16.460 | 17.080 | 17.080 | 5,180,081 |
| 2024-10-17 | 16.800 | 16.970 | 16.550 | 16.560 | 16.560 | 3,363,519 |
| 2024-10-16 | 16.600 | 16.910 | 16.530 | 16.780 | 16.780 | 4,334,821 |
| 2024-10-15 | 17.400 | 17.480 | 16.850 | 16.870 | 16.870 | 4,339,292 |
| 2024-10-14 | 17.340 | 17.520 | 16.910 | 17.490 | 17.490 | 4,224,031 |
| 2024-10-11 | 17.970 | 17.980 | 17.010 | 17.190 | 17.190 | 4,472,397 |
| 2024-10-10 | 18.000 | 18.300 | 17.630 | 17.970 | 17.970 | 4,839,249 |
| 2024-10-09 | 19.100 | 19.100 | 17.820 | 17.910 | 17.910 | 7,871,751 |
| 2024-10-08 | 20.520 | 20.540 | 18.880 | 19.650 | 19.650 | 11,473,059 |
| 2024-09-30 | 17.890 | 18.880 | 17.520 | 18.670 | 18.670 | 9,724,585 |
| 2024-09-27 | 16.900 | 17.380 | 16.730 | 17.300 | 17.300 | 4,444,604 |
| 2024-09-26 | 16.160 | 16.730 | 16.080 | 16.710 | 16.710 | 4,041,824 |
| 2024-09-25 | 16.290 | 16.700 | 16.130 | 16.170 | 16.170 | 5,796,200 |
| 2024-09-24 | 15.720 | 16.230 | 15.520 | 16.230 | 16.230 | 4,658,774 |
| 2024-09-23 | 15.300 | 15.760 | 15.260 | 15.600 | 15.600 | 2,513,574 |
| 2024-09-20 | 15.400 | 15.600 | 15.160 | 15.380 | 15.380 | 2,266,461 |
| 2024-09-19 | 15.160 | 15.630 | 15.130 | 15.400 | 15.400 | 2,642,100 |
| 2024-09-18 | 14.990 | 15.240 | 14.810 | 15.120 | 15.120 | 1,870,347 |
| 2024-09-13 | 15.570 | 15.570 | 15.000 | 15.020 | 15.020 | 2,171,200 |
| 2024-09-12 | 15.530 | 15.830 | 15.480 | 15.520 | 15.520 | 1,786,640 |
| 2024-09-11 | 15.450 | 15.660 | 15.350 | 15.540 | 15.540 | 1,553,700 |
| 2024-09-10 | 15.250 | 15.560 | 15.030 | 15.520 | 15.520 | 2,507,240 |
| 2024-09-09 | 15.420 | 15.630 | 15.210 | 15.330 | 15.330 | 2,225,519 |
| 2024-09-06 | 15.710 | 15.840 | 15.490 | 15.530 | 15.530 | 1,964,800 |
| 2024-09-05 | 15.560 | 15.810 | 15.560 | 15.700 | 15.700 | 1,560,800 |
| 2024-09-04 | 15.640 | 15.860 | 15.540 | 15.660 | 15.660 | 2,003,800 |
| 2024-09-03 | 15.390 | 15.840 | 15.300 | 15.800 | 15.800 | 3,059,600 |
| 2024-09-02 | 15.760 | 15.850 | 15.350 | 15.350 | 15.350 | 3,087,180 |
| 2024-08-30 | 15.500 | 16.060 | 15.360 | 15.810 | 15.810 | 4,796,940 |
| 2024-08-29 | 14.820 | 15.550 | 14.750 | 15.520 | 15.520 | 4,458,800 |
| 2024-08-28 | 14.730 | 14.970 | 14.670 | 14.870 | 14.870 | 1,873,100 |
| 2024-08-27 | 14.910 | 14.970 | 14.670 | 14.760 | 14.760 | 2,558,400 |
| 2024-08-26 | 15.100 | 15.180 | 14.890 | 14.990 | 14.990 | 3,617,252 |
| 2024-08-23 | 14.860 | 15.240 | 14.730 | 15.150 | 15.150 | 3,415,380 |
| 2024-08-22 | 15.290 | 15.390 | 14.860 | 14.910 | 14.910 | 4,352,800 |
| 2024-08-21 | 15.080 | 15.330 | 14.910 | 14.970 | 14.970 | 2,693,347 |
| 2024-08-20 | 15.280 | 15.600 | 15.080 | 15.250 | 15.250 | 3,698,451 |
| 2024-08-19 | 14.900 | 15.210 | 14.900 | 15.180 | 15.180 | 1,836,347 |
| 2024-08-16 | 15.080 | 15.220 | 14.960 | 15.030 | 15.030 | 1,806,800 |
| 2024-08-15 | 15.010 | 15.240 | 14.880 | 15.140 | 15.140 | 2,098,300 |
| 2024-08-14 | 15.300 | 15.300 | 14.980 | 14.980 | 14.980 | 2,150,802 |
| 2024-08-13 | 15.180 | 15.300 | 15.050 | 15.270 | 15.270 | 2,184,080 |
| 2024-08-12 | 15.300 | 15.470 | 15.100 | 15.230 | 15.230 | 2,658,380 |
| 2024-08-09 | 15.560 | 15.780 | 15.390 | 15.410 | 15.410 | 1,374,400 |
| 2024-08-08 | 15.800 | 15.800 | 15.310 | 15.590 | 15.590 | 2,091,300 |
| 2024-08-07 | 15.680 | 15.930 | 15.680 | 15.730 | 15.730 | 1,835,860 |
| 2024-08-06 | 15.670 | 15.800 | 15.550 | 15.770 | 15.770 | 2,193,900 |
| 2024-08-05 | 15.800 | 16.070 | 15.440 | 15.450 | 15.450 | 3,516,367 |
| 2024-08-02 | 16.090 | 16.260 | 15.800 | 15.820 | 15.820 | 2,876,900 |
| 2024-08-01 | 16.320 | 16.480 | 16.170 | 16.230 | 16.230 | 3,357,700 |
| 2024-07-31 | 15.800 | 16.490 | 15.600 | 16.400 | 16.400 | 4,952,667 |
| 2024-07-30 | 15.710 | 15.830 | 15.320 | 15.730 | 15.730 | 2,454,700 |
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.