Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.450	11.450	11.250	11.320	11.320	2,611,389
2024-04-29	10.810	11.360	10.810	11.310	11.310	3,261,602
2024-04-26	10.800	10.870	10.550	10.830	10.830	3,792,077
2024-04-25	11.170	11.250	10.780	10.880	10.880	4,311,575
2024-04-24	11.400	11.730	10.880	11.170	11.170	7,532,945
2024-04-23	10.590	11.030	10.590	10.870	10.870	2,657,747
2024-04-22	10.290	10.600	10.060	10.580	10.580	2,094,438
2024-04-19	10.530	10.790	10.380	10.420	10.420	1,587,485
2024-04-18	10.510	10.840	10.170	10.600	10.600	2,293,988
2024-04-17	9.690	10.520	9.690	10.500	10.500	3,323,200
2024-04-16	10.560	10.560	9.510	9.610	9.610	3,970,700
2024-04-15	11.230	11.380	10.450	10.570	10.570	4,049,830
2024-04-12	11.470	11.550	11.310	11.320	11.320	1,720,690
2024-04-11	11.430	11.600	11.260	11.460	11.460	1,876,900
2024-04-10	11.830	11.830	11.330	11.490	11.490	2,434,745
2024-04-09	11.380	11.630	11.220	11.590	11.590	2,580,220
2024-04-08	11.750	11.770	11.220	11.320	11.320	3,460,115
2024-04-03	11.660	11.840	11.530	11.790	11.790	2,938,890
2024-04-02	11.690	11.900	11.660	11.700	11.700	2,724,025
2024-04-01	11.650	11.750	11.520	11.750	11.750	3,722,511
2024-03-29	11.500	11.640	11.400	11.640	11.640	1,844,240
2024-03-28	11.220	11.600	11.180	11.490	11.490	2,766,290
2024-03-27	11.300	11.460	11.160	11.300	11.300	3,013,525
2024-03-26	11.180	11.370	11.100	11.330	11.330	2,447,105
2024-03-25	11.350	11.520	11.220	11.290	11.290	2,695,022
2024-03-22	11.660	11.690	11.330	11.420	11.420	3,645,070
2024-03-21	11.520	11.760	11.470	11.720	11.720	4,511,475
2024-03-20	11.450	11.510	11.400	11.510	11.510	3,778,330
2024-03-19	11.500	11.560	11.360	11.470	11.470	4,324,853
2024-03-18	11.380	11.630	11.240	11.580	11.580	6,136,038
2024-03-15	11.500	11.530	11.190	11.380	11.380	6,613,903
2024-03-14	12.000	12.000	11.350	11.520	11.520	11,424,921
2024-03-13	11.050	12.250	11.030	12.250	12.250	6,612,106
2024-03-12	11.020	11.140	10.840	11.140	11.140	2,094,365
2024-03-11	10.760	10.910	10.560	10.890	10.890	2,194,530
2024-03-08	10.860	10.930	10.670	10.820	10.820	1,440,880
2024-03-07	10.860	11.110	10.550	10.830	10.830	2,655,665
2024-03-06	10.340	10.720	10.190	10.720	10.720	2,178,675
2024-03-05	10.500	10.650	10.260	10.400	10.400	1,472,450
2024-03-04	10.690	10.830	10.350	10.560	10.560	1,668,300
2024-03-01	10.710	10.750	10.400	10.620	10.620	2,078,550
2024-02-29	10.250	10.680	10.050	10.600	10.600	3,824,275
2024-02-28	11.540	11.680	10.340	10.400	10.400	5,490,935
2024-02-27	11.000	11.490	10.880	11.490	11.490	2,328,535
2024-02-26	11.110	11.260	10.850	11.000	11.000	3,055,920
2024-02-23	10.600	11.080	10.480	11.040	11.040	2,629,325
2024-02-22	10.280	10.580	10.040	10.560	10.560	1,912,970
2024-02-21	10.000	10.570	10.000	10.290	10.290	2,304,410
2024-02-20	9.850	10.300	9.830	10.130	10.130	2,805,022
2024-02-19	9.550	10.160	9.510	9.990	9.990	4,878,666
2024-02-08	8.520	9.590	8.170	9.520	9.520	6,559,630
2024-02-07	9.330	9.440	8.400	8.760	8.760	6,663,035
2024-02-06	9.030	9.680	8.830	9.300	9.300	6,618,350
2024-02-05	10.480	10.590	9.810	9.810	9.810	3,950,390
2024-02-02	11.850	11.850	10.540	10.900	10.900	3,139,505
2024-02-01	11.700	11.760	11.110	11.530	11.530	2,448,100
2024-01-31	12.370	12.380	11.680	11.700	11.700	2,804,085
2024-01-30	12.700	12.850	12.300	12.350	12.350	2,094,190
2024-01-29	13.200	13.280	12.600	12.730	12.730	3,430,100
2024-01-26	13.440	13.690	13.170	13.220	13.220	2,500,255

← NewerPage 11 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.