Zhejiang Noblelift Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.570	15.580	15.380	15.380	15.380	880,700
2026-10-20	15.250	15.540	15.230	15.500	15.500	1,181,600
2026-10-19	15.020	15.340	14.970	15.300	15.300	1,028,100
2026-10-16	15.160	15.250	14.960	15.080	15.080	1,011,300
2026-10-15	15.170	15.200	14.940	14.960	14.960	1,807,600
2026-10-14	15.440	15.550	15.340	15.360	15.360	1,020,400
2026-10-13	15.730	15.730	15.300	15.450	15.450	1,470,000
2026-10-12	15.850	15.960	15.630	15.650	15.650	1,055,200
2026-10-09	16.000	16.170	15.500	15.850	15.850	1,907,831
2026-10-08	15.680	16.140	15.540	15.900	15.900	3,103,100
2026-09-30	15.510	15.590	15.400	15.470	15.470	975,205
2026-09-29	15.450	15.520	15.330	15.410	15.410	1,331,540
2026-09-28	15.740	15.740	15.300	15.410	15.410	2,004,427
2026-09-24	15.770	15.790	15.600	15.670	15.670	614,200
2026-09-23	15.840	15.840	15.600	15.710	15.710	1,074,742
2026-09-22	15.900	15.970	15.800	15.830	15.830	1,212,900
2026-09-21	15.840	15.910	15.810	15.910	15.910	2,093,200
2026-09-18	15.760	15.880	15.750	15.840	15.840	1,266,742
2026-09-17	15.690	15.800	15.600	15.750	15.750	1,106,420
2026-09-16	15.750	15.820	15.500	15.760	15.760	1,609,800
2026-09-15	15.810	15.910	15.630	15.750	15.750	1,466,900
2026-09-14	15.790	15.880	15.720	15.800	15.800	1,763,380
2026-09-11	16.010	16.110	15.760	15.830	15.830	2,217,400
2026-09-10	16.250	16.290	16.070	16.140	16.140	1,030,500
2026-09-09	16.380	16.380	16.210	16.300	16.300	974,000
2026-09-08	16.300	16.380	16.240	16.370	16.370	930,500
2026-09-07	16.300	16.380	16.160	16.300	16.300	1,151,082
2026-09-04	16.350	16.560	16.230	16.330	16.330	1,419,042
2026-09-03	16.370	16.440	16.250	16.330	16.330	1,069,040
2026-09-02	16.410	16.450	16.230	16.280	16.280	1,732,700
2026-09-01	16.200	16.580	16.190	16.470	16.470	2,712,680
2026-08-31	16.320	16.480	16.180	16.280	16.280	2,712,600
2026-08-28	16.510	16.680	16.310	16.450	16.450	3,246,462
2026-08-27	16.820	16.830	16.410	16.570	16.570	6,379,900
2026-08-26	17.200	17.460	17.200	17.380	17.380	2,214,300
2026-08-25	16.800	17.240	16.750	17.190	17.190	1,981,700
2026-08-24	17.150	17.810	16.830	16.940	16.940	2,592,800
2026-08-21	16.680	16.840	16.540	16.800	16.800	1,055,660
2026-08-20	16.620	16.910	16.610	16.760	16.760	1,640,100
2026-08-19	16.990	16.990	16.480	16.520	16.520	2,007,700
2026-08-18	17.020	17.160	16.960	17.060	17.060	1,343,100
2026-08-17	16.930	17.110	16.720	17.090	17.090	2,392,100
2026-08-14	16.900	17.000	16.800	16.890	16.890	1,554,070
2026-08-13	17.300	17.300	16.880	16.900	16.900	2,124,640
2026-08-12	17.180	17.320	17.160	17.270	17.270	1,530,400
2026-08-11	17.280	17.350	17.070	17.180	17.180	1,670,900
2026-08-10	17.120	17.370	17.020	17.320	17.320	1,975,340
2026-08-07	17.200	17.260	16.990	17.110	17.110	1,927,854
2026-08-06	17.260	17.380	17.020	17.190	17.190	2,184,360
2026-08-05	17.260	17.340	17.130	17.260	17.260	2,344,100
2026-08-04	17.560	17.650	17.190	17.270	17.270	3,328,280
2026-08-03	16.950	17.570	16.900	17.560	17.560	3,738,900
2026-07-31	16.770	16.990	16.610	16.890	16.890	2,957,747
2026-07-30	16.590	16.860	16.570	16.780	16.780	2,194,402
2026-07-29	16.180	16.670	16.160	16.580	16.580	2,322,080
2026-07-28	16.150	16.320	16.030	16.220	16.220	1,840,500
2026-07-27	15.780	16.250	15.780	16.130	16.130	1,467,320
2026-07-24	16.200	16.290	15.900	15.910	15.910	1,583,300
2026-07-23	15.940	16.330	15.820	16.300	16.300	1,874,552
2026-07-22	16.130	16.180	15.840	15.940	15.940	2,502,910

Page 1 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.