Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.130	9.170	8.920	9.050	9.050	799,955
2024-07-26	8.880	9.100	8.880	9.030	9.030	766,940
2024-07-25	8.830	9.020	8.700	8.890	8.890	947,705
2024-07-24	8.950	9.020	8.820	8.860	8.860	1,046,905
2024-07-23	9.100	9.230	9.000	9.010	9.010	833,645
2024-07-22	9.180	9.190	8.950	9.080	9.080	1,151,230
2024-07-19	9.110	9.210	9.010	9.130	9.130	705,180
2024-07-18	9.120	9.200	8.910	9.170	9.170	928,675
2024-07-17	9.400	9.440	9.120	9.160	9.160	950,645
2024-07-16	9.510	9.620	9.320	9.380	9.380	967,400
2024-07-15	9.750	9.750	9.450	9.590	9.590	864,195
2024-07-12	9.780	9.970	9.710	9.770	9.770	1,393,890
2024-07-11	9.550	9.840	9.500	9.780	9.780	1,389,220
2024-07-10	9.410	9.440	9.230	9.400	9.400	1,534,410
2024-07-09	9.470	9.540	9.100	9.460	9.460	1,250,800
2024-07-08	9.660	9.720	9.360	9.390	9.390	850,500
2024-07-05	9.680	9.680	9.680	9.680	9.680	0
2024-07-04	10.020	10.050	9.650	9.680	9.680	876,455
2024-07-03	10.150	10.220	10.030	10.070	10.070	550,335
2024-07-02	10.100	10.230	10.000	10.160	10.160	1,034,725
2024-07-01	9.960	10.090	9.790	10.070	10.070	964,855
2024-06-28	9.950	10.160	9.840	9.960	9.960	1,388,948
2024-06-27	10.130	10.220	9.950	9.960	9.960	1,061,260
2024-06-26	9.760	10.200	9.740	10.160	10.160	1,082,755
2024-06-25	9.700	9.970	9.610	9.840	9.840	1,137,810
2024-06-24	10.010	10.010	9.620	9.680	9.680	1,464,860
2024-06-21	9.900	10.100	9.870	10.060	10.060	796,421
2024-06-20	10.150	10.210	9.950	9.990	9.990	885,685
2024-06-19	10.210	10.290	10.100	10.190	10.190	729,935
2024-06-18	10.140	10.210	9.940	10.200	10.200	1,139,735
2024-06-17	10.670	10.670	10.080	10.110	10.110	1,519,938
2024-06-14	10.130	10.270	9.940	10.240	10.240	1,198,700
2024-06-13	10.390	10.400	10.120	10.180	10.180	925,745
2024-06-12	10.180	10.460	10.180	10.340	10.340	1,387,100
2024-06-11	10.350	10.360	9.880	10.200	10.200	1,929,098
2024-06-07	9.840	10.390	9.840	10.320	10.320	2,125,348
2024-06-06	10.250	10.330	9.510	9.780	9.780	3,141,945
2024-06-05	10.550	10.650	10.220	10.260	10.260	1,830,195
2024-06-04	10.810	10.890	10.530	10.640	10.640	1,711,105
2024-06-03	11.380	11.380	10.800	10.890	10.890	1,663,963
2024-05-31	11.210	11.260	11.040	11.200	11.200	1,160,145
2024-05-30	11.060	11.410	11.050	11.120	11.120	1,282,745
2024-05-29	11.320	11.510	11.210	11.440	11.440	1,538,935
2024-05-28	11.430	11.550	11.280	11.320	11.320	1,299,030
2024-05-27	11.500	11.630	11.320	11.550	11.550	1,522,745
2024-05-24	11.520	11.650	11.340	11.520	11.520	1,242,800
2024-05-23	11.620	11.760	11.340	11.480	11.480	1,417,100
2024-05-22	11.870	11.880	11.660	11.770	11.770	1,035,358
2024-05-21	11.910	11.960	11.670	11.730	11.730	1,303,785
2024-05-20	11.850	12.040	11.800	11.910	11.910	2,002,040
2024-05-17	11.770	11.870	11.630	11.790	11.790	1,237,000
2024-05-16	11.760	12.030	11.730	11.770	11.770	1,555,145
2024-05-15	11.750	12.000	11.700	11.810	11.810	1,917,759
2024-05-14	11.470	11.860	11.470	11.760	11.760	2,462,390
2024-05-13	11.590	11.590	11.230	11.470	11.470	1,789,317
2024-05-10	11.990	11.990	11.630	11.670	11.670	1,544,600
2024-05-09	11.620	11.910	11.590	11.840	11.840	2,317,217
2024-05-08	11.700	11.730	11.510	11.580	11.580	1,752,530
2024-05-07	11.630	11.730	11.530	11.700	11.700	2,267,645
2024-05-06	11.470	11.650	11.440	11.630	11.630	2,894,268

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1000 CNY
2022-07-05	0.0600 CNY
2021-07-02	0.6525 CNY
2020-05-27	0.2500 CNY
2019-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.