Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.240	13.530	12.900	13.480	13.480	3,458,395
2024-01-24	13.000	13.800	12.780	13.240	13.240	3,771,485
2024-01-23	13.240	13.330	12.640	12.900	12.900	4,215,470
2024-01-22	14.090	14.200	12.830	13.330	13.330	4,663,175
2024-01-19	14.350	14.540	13.990	14.090	14.090	3,095,400
2024-01-18	14.230	14.660	13.900	14.350	14.350	4,850,085
2024-01-17	14.400	14.820	14.400	14.460	14.460	3,280,305
2024-01-16	14.630	14.680	14.200	14.410	14.410	2,693,655
2024-01-15	14.280	14.750	14.150	14.630	14.630	3,140,175
2024-01-12	14.350	14.500	14.170	14.220	14.220	1,536,605
2024-01-11	14.120	14.350	14.100	14.340	14.340	1,250,795
2024-01-10	14.290	14.320	13.990	14.180	14.180	1,423,588
2024-01-09	14.050	14.330	14.050	14.170	14.170	1,876,150
2024-01-08	14.130	14.310	14.010	14.050	14.050	1,611,480
2024-01-05	14.400	14.600	14.100	14.200	14.200	1,696,010
2024-01-04	14.270	14.440	14.140	14.430	14.430	1,813,055
2024-01-03	14.160	14.330	14.110	14.240	14.240	2,035,445
2024-01-02	13.800	14.280	13.800	14.220	14.220	3,445,055
2023-12-29	13.510	13.780	13.320	13.750	13.750	2,342,145
2023-12-28	13.320	13.620	13.180	13.560	13.560	1,813,305
2023-12-27	13.690	13.700	13.310	13.390	13.390	2,103,735
2023-12-26	13.660	13.820	13.510	13.650	13.650	1,612,800
2023-12-25	13.720	13.770	13.320	13.580	13.580	1,711,400
2023-12-22	13.930	14.100	13.670	13.720	13.720	2,259,945
2023-12-21	13.620	13.900	13.440	13.890	13.890	1,372,290
2023-12-20	13.750	13.900	13.610	13.620	13.620	1,224,900
2023-12-19	13.860	13.870	13.480	13.740	13.740	1,255,755
2023-12-18	13.950	13.950	13.480	13.680	13.680	1,514,200
2023-12-15	13.780	13.940	13.730	13.900	13.900	1,590,145
2023-12-14	13.780	13.930	13.670	13.740	13.740	1,191,615
2023-12-13	13.800	13.940	13.610	13.690	13.690	1,431,895
2023-12-12	13.550	13.820	13.500	13.800	13.800	1,789,545
2023-12-11	13.210	13.690	13.210	13.550	13.550	2,960,205
2023-12-08	13.810	13.930	13.220	13.300	13.300	2,587,480
2023-12-07	14.090	14.180	13.800	13.800	13.800	1,553,430
2023-12-06	13.900	14.210	13.890	14.050	14.050	1,948,860
2023-12-05	14.120	14.270	13.980	13.980	13.980	1,845,135
2023-12-04	14.000	14.360	13.980	14.170	14.170	2,766,600
2023-12-01	13.850	14.090	13.820	14.010	14.010	2,339,472
2023-11-30	14.010	14.040	13.690	13.870	13.870	1,762,690
2023-11-29	14.090	14.190	13.950	13.980	13.980	1,608,505
2023-11-28	13.730	14.150	13.730	14.070	14.070	2,534,250
2023-11-27	13.800	13.950	13.650	13.850	13.850	2,214,480
2023-11-24	14.030	14.110	13.770	13.860	13.860	1,925,400
2023-11-23	14.010	14.120	13.870	14.030	14.030	2,434,710
2023-11-22	13.990	14.150	13.790	13.960	13.960	3,040,508
2023-11-21	14.200	14.260	14.010	14.060	14.060	3,148,328
2023-11-20	14.150	14.220	14.010	14.140	14.140	2,213,555
2023-11-17	14.000	14.210	13.980	14.100	14.100	2,917,300
2023-11-16	14.130	14.270	13.980	14.000	14.000	2,699,500
2023-11-15	13.970	14.200	13.870	14.140	14.140	4,382,045
2023-11-14	14.030	14.090	13.800	13.960	13.960	3,142,185
2023-11-13	14.060	14.120	13.880	14.020	14.020	3,344,335
2023-11-10	14.030	14.080	13.790	13.980	13.980	3,261,529
2023-11-09	14.270	14.310	13.900	14.060	14.060	4,996,773
2023-11-08	14.450	14.450	14.180	14.270	14.270	7,132,633
2023-11-07	14.010	14.860	13.780	14.690	14.690	11,169,828
2023-11-06	14.120	14.240	13.920	14.070	14.070	6,792,387
2023-11-03	13.910	14.150	13.650	14.030	14.030	7,788,893
2023-11-02	14.450	14.500	13.850	14.060	14.060	9,495,958

← NewerPage 12 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.