Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.700	20.820	20.470	20.610	20.610	2,383,300
2026-04-22	20.550	20.800	20.470	20.770	20.770	2,668,880
2026-04-21	20.600	20.670	20.470	20.610	20.610	1,626,200
2026-04-20	20.550	20.690	20.400	20.670	20.670	2,356,500
2026-04-17	20.650	20.680	20.360	20.570	20.570	2,530,200
2026-04-16	20.550	20.720	20.440	20.700	20.700	2,550,580
2026-04-15	20.730	20.750	20.430	20.490	20.490	1,918,400
2026-04-14	20.560	20.600	20.340	20.530	20.530	1,930,180
2026-04-13	20.580	20.580	20.290	20.420	20.420	2,301,200
2026-04-10	20.320	20.870	20.320	20.620	20.620	2,904,900
2026-04-09	20.470	20.750	20.250	20.330	20.330	2,636,700
2026-04-08	19.980	20.500	19.980	20.490	20.490	3,278,920
2026-04-07	19.650	19.700	19.490	19.580	19.580	1,784,058
2026-04-03	20.060	20.110	19.550	19.570	19.570	2,978,182
2026-04-02	20.490	20.500	19.960	20.100	20.100	3,354,955
2026-04-01	20.560	20.680	20.400	20.500	20.500	3,927,240
2026-03-31	20.520	20.810	20.270	20.280	20.280	3,477,849
2026-03-30	20.400	20.560	20.050	20.550	20.550	3,708,549
2026-03-27	20.450	20.860	20.210	20.770	20.770	3,626,105
2026-03-26	20.980	21.200	20.690	20.720	20.720	7,935,049
2026-03-25	21.370	21.980	21.080	21.980	21.980	3,735,160
2026-03-24	20.750	21.170	20.450	21.080	21.080	3,329,140
2026-03-23	21.210	21.210	20.240	20.340	20.340	6,129,925
2026-03-20	22.140	22.260	21.540	21.600	21.600	4,117,425
2026-03-19	22.580	22.650	21.940	22.070	22.070	4,941,900
2026-03-18	22.810	22.880	22.500	22.820	22.820	3,186,700
2026-03-17	23.220	23.290	22.770	22.780	22.780	4,185,740
2026-03-16	23.540	23.710	22.990	23.160	23.160	4,777,440
2026-03-13	24.010	24.160	23.700	23.730	23.730	3,274,640
2026-03-12	24.380	24.380	23.730	23.900	23.900	3,856,000
2026-03-11	24.310	24.560	24.030	24.290	24.290	4,561,820
2026-03-10	23.770	24.300	23.550	24.260	24.260	4,864,200
2026-03-09	23.790	23.800	22.850	23.240	23.240	5,148,900
2026-03-06	23.110	23.950	23.080	23.920	23.920	3,895,300
2026-03-05	23.100	23.500	23.100	23.230	23.230	3,112,858
2026-03-04	23.150	23.500	22.620	22.800	22.800	4,380,900
2026-03-03	24.220	24.320	23.290	23.310	23.310	5,934,573
2026-03-02	24.210	24.550	24.080	24.200	24.200	6,480,760
2026-02-27	24.590	24.830	24.340	24.530	24.530	4,115,340
2026-02-26	24.450	24.880	24.330	24.730	24.730	4,935,360
2026-02-25	24.430	24.540	24.300	24.350	24.350	3,681,920
2026-02-24	24.210	24.520	24.160	24.420	24.420	4,987,400
2026-02-13	23.980	24.280	23.760	24.050	24.050	3,252,960
2026-02-12	24.160	24.160	23.860	23.960	23.960	2,867,500
2026-02-11	23.930	24.210	23.830	24.120	24.120	2,840,125
2026-02-10	23.780	24.150	23.680	23.920	23.920	2,521,745
2026-02-09	23.580	23.940	23.520	23.750	23.750	3,375,000
2026-02-06	23.120	23.670	23.100	23.360	23.360	2,529,000
2026-02-05	23.800	23.900	23.430	23.440	23.440	2,589,600
2026-02-04	23.670	24.240	23.610	23.910	23.910	3,327,160
2026-02-03	23.340	23.790	23.170	23.770	23.770	3,578,620
2026-02-02	23.830	24.130	23.170	23.220	23.220	4,884,740
2026-01-30	23.830	24.030	23.120	23.650	23.650	5,684,470
2026-01-29	24.660	24.690	23.920	23.970	23.970	5,561,100
2026-01-28	24.700	24.850	24.460	24.600	24.600	3,881,780
2026-01-27	24.700	24.940	24.190	24.760	24.760	4,839,540
2026-01-26	25.150	25.270	24.600	24.840	24.840	5,628,260
2026-01-23	24.920	25.220	24.910	25.150	25.150	5,659,400
2026-01-22	25.000	25.250	24.850	24.900	24.900	4,656,915
2026-01-21	24.810	25.170	24.710	24.990	24.990	5,948,740

← NewerPage 3 of 21 · 1,213 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.