Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.230	16.490	16.050	16.260	16.260	3,053,326
2026-07-20	16.600	16.850	16.010	16.200	16.200	3,580,234
2026-07-17	16.950	17.160	16.400	16.500	16.500	2,283,600
2026-07-16	16.950	17.200	16.860	16.970	16.970	1,518,400
2026-07-15	17.000	17.190	16.820	17.030	17.030	1,645,560
2026-07-14	16.570	16.900	16.320	16.900	16.900	2,181,800
2026-07-13	16.850	17.160	16.370	16.460	16.460	2,629,500
2026-07-10	16.850	17.340	16.660	17.030	17.030	2,040,680
2026-07-09	17.150	17.270	16.650	16.850	16.850	2,677,000
2026-07-08	17.910	17.920	17.140	17.140	17.140	2,885,200
2026-07-07	17.960	18.130	17.730	17.800	17.800	3,004,310
2026-07-06	18.150	18.530	17.770	17.960	17.960	3,439,414
2026-07-03	17.560	18.430	17.300	18.140	18.140	6,136,811
2026-07-02	16.860	17.550	16.720	17.320	17.320	4,003,000
2026-07-01	16.170	17.400	16.030	16.820	16.820	4,516,740
2026-06-30	16.060	16.220	15.870	16.190	16.190	2,479,200
2026-06-29	16.000	16.280	15.500	16.070	16.070	2,820,800
2026-06-26	16.450	16.450	15.960	16.000	16.000	3,037,380
2026-06-25	16.670	16.860	16.300	16.440	16.440	2,662,900
2026-06-24	17.210	17.300	16.550	16.780	16.780	3,626,700
2026-06-23	17.310	17.770	17.210	17.280	17.280	2,908,763
2026-06-22	17.270	17.670	16.560	17.440	17.440	4,475,800
2026-06-18	17.190	17.380	16.970	17.250	17.250	2,170,000
2026-06-17	17.460	17.470	17.110	17.250	17.250	2,436,135
2026-06-16	17.500	17.680	17.020	17.390	17.390	4,004,900
2026-06-15	17.600	17.910	17.340	17.500	17.500	3,881,939
2026-06-12	17.100	17.900	16.930	17.620	17.620	5,193,300
2026-06-11	17.450	17.450	16.860	16.980	16.980	3,669,366
2026-06-10	17.850	17.900	17.300	17.470	17.470	3,664,455
2026-06-09	18.210	18.230	17.720	18.000	18.000	3,030,280
2026-06-08	18.250	18.610	18.010	18.180	18.180	3,074,275
2026-06-05	17.950	18.740	17.940	18.410	18.410	3,596,189
2026-06-04	17.920	18.120	17.870	17.940	17.940	1,687,179
2026-06-03	18.110	18.240	17.950	18.100	18.100	1,932,614
2026-06-02	18.260	18.300	17.770	18.030	18.030	2,461,883
2026-06-01	17.860	18.400	17.730	18.240	18.240	2,354,380
2026-05-29	17.970	17.990	17.750	17.840	17.840	2,444,940
2026-05-28	17.710	18.070	17.570	17.900	17.900	2,390,630
2026-05-27	18.370	18.420	17.790	17.860	17.860	3,319,794
2026-05-26	18.560	18.680	18.270	18.390	18.390	2,607,114
2026-05-25	18.790	18.870	18.460	18.590	18.590	2,076,200
2026-05-22	18.480	18.900	18.210	18.750	18.750	2,530,123
2026-05-21	18.520	18.930	18.270	18.330	18.330	2,676,050
2026-05-20	18.880	18.880	18.230	18.480	18.480	3,052,200
2026-05-19	18.960	19.100	18.700	18.900	18.900	2,333,200
2026-05-18	19.050	19.140	18.610	18.980	18.980	3,053,269
2026-05-15	18.860	19.440	18.760	19.140	19.140	3,352,980
2026-05-14	19.670	19.720	18.900	18.900	18.900	4,779,720
2026-05-13	19.750	19.880	19.630	19.660	19.660	2,538,465
2026-05-12	20.100	20.180	19.630	19.760	19.760	3,900,200
2026-05-11	20.050	20.340	19.980	20.140	20.140	4,117,000
2026-05-08	20.000	20.160	19.610	20.070	20.070	6,381,280
2026-05-07	20.100	20.870	20.090	20.860	20.027	6,348,980
2026-05-06	20.170	20.270	19.980	20.180	19.374	4,269,986
2026-04-30	19.960	20.130	19.770	19.980	19.980	4,456,016
2026-04-29	20.330	20.340	19.600	20.130	20.130	7,931,940
2026-04-28	21.030	21.340	20.950	21.140	21.140	4,712,900
2026-04-27	20.610	21.090	20.540	21.020	21.020	2,915,979
2026-04-24	20.590	20.850	20.290	20.680	20.680	2,874,800
2026-04-23	20.700	20.820	20.470	20.610	20.610	2,383,300

← NewerPage 2 of 5 · 243 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.