Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.540	15.580	14.050	14.590	14.590	14,293,312
2023-10-31	13.380	14.740	13.380	14.740	14.740	5,761,139
2023-10-30	13.280	13.480	13.200	13.400	13.400	2,582,630
2023-10-27	13.100	13.400	12.950	13.270	13.270	2,055,855
2023-10-26	12.710	13.070	12.620	13.050	13.050	2,993,649
2023-10-25	13.080	13.080	12.560	12.720	12.720	2,919,740
2023-10-24	12.310	13.030	12.300	12.980	12.980	3,016,085
2023-10-23	12.410	12.570	12.220	12.360	12.360	1,784,265
2023-10-20	12.520	12.610	12.300	12.420	12.420	1,071,245
2023-10-19	12.420	12.760	12.100	12.520	12.520	1,761,490
2023-10-18	12.880	12.880	12.470	12.620	12.620	1,825,228
2023-10-17	12.770	12.970	12.560	12.810	12.810	2,515,750
2023-10-16	12.430	12.850	12.410	12.750	12.750	2,235,905
2023-10-13	12.800	12.810	12.340	12.480	12.480	1,951,055
2023-10-12	12.900	12.970	12.750	12.870	12.870	1,244,490
2023-10-11	12.690	12.910	12.560	12.800	12.800	2,291,790
2023-10-10	12.700	12.750	12.410	12.660	12.660	3,429,195
2023-10-09	13.600	13.600	12.460	12.730	12.730	4,466,700
2023-09-28	12.830	13.250	12.800	13.150	13.150	1,750,645
2023-09-27	12.900	12.940	12.780	12.810	12.810	1,319,595
2023-09-26	13.010	13.130	12.810	12.850	12.850	1,189,890
2023-09-25	13.020	13.240	12.900	13.060	13.060	1,535,645
2023-09-22	13.000	13.110	12.870	13.070	13.070	1,898,555
2023-09-21	13.160	13.160	12.870	13.080	13.080	1,977,545
2023-09-20	13.070	13.330	13.060	13.150	13.150	1,708,920
2023-09-19	13.450	13.450	12.990	13.130	13.130	2,068,270
2023-09-18	12.890	13.440	12.850	13.420	13.420	2,535,135
2023-09-15	12.900	13.180	12.900	13.060	13.060	1,850,000
2023-09-14	13.250	13.250	12.820	12.910	12.910	2,263,535
2023-09-13	13.020	13.320	12.880	13.240	13.240	1,896,795
2023-09-12	12.960	13.080	12.800	13.020	13.020	1,630,570
2023-09-11	12.890	13.150	12.720	12.940	12.940	1,775,500
2023-09-08	12.760	12.920	12.740	12.810	12.810	1,261,600
2023-09-07	12.980	13.050	12.750	12.790	12.790	1,443,500
2023-09-06	13.130	13.220	12.920	12.960	12.960	1,765,600
2023-09-05	13.230	13.320	13.040	13.140	13.140	1,814,190
2023-09-04	13.120	13.460	13.090	13.180	13.180	2,784,732
2023-09-01	12.890	13.130	12.670	13.120	13.120	2,274,290
2023-08-31	12.930	13.050	12.770	12.940	12.940	1,993,160
2023-08-30	12.880	13.020	12.740	12.810	12.810	1,941,970
2023-08-29	12.500	12.880	12.400	12.860	12.860	3,418,135
2023-08-28	12.700	13.070	12.400	12.500	12.500	6,558,840
2023-08-25	12.100	13.070	12.090	12.470	12.470	7,194,775
2023-08-24	12.030	12.070	11.630	11.880	11.880	1,678,600
2023-08-23	12.240	12.410	11.800	12.140	12.140	2,790,546
2023-08-22	13.110	13.170	12.190	12.250	12.250	2,993,965
2023-08-21	12.820	13.130	12.770	12.910	12.910	1,625,790
2023-08-18	12.880	13.010	12.760	12.820	12.820	1,291,030
2023-08-17	12.620	12.950	12.550	12.900	12.900	1,456,030
2023-08-16	12.550	12.800	12.440	12.620	12.620	1,014,315
2023-08-15	12.460	12.620	12.360	12.560	12.560	1,009,560
2023-08-14	12.330	12.450	12.170	12.440	12.440	710,800
2023-08-11	12.490	12.610	12.280	12.330	12.330	994,645
2023-08-10	12.430	12.490	12.260	12.470	12.470	821,125
2023-08-09	12.590	12.620	12.300	12.350	12.350	1,134,825
2023-08-08	12.460	12.610	12.260	12.550	12.550	1,153,795
2023-08-07	12.300	12.520	12.120	12.340	12.340	1,559,685
2023-08-04	12.440	12.480	12.220	12.340	12.340	1,595,180
2023-08-03	12.800	12.820	12.320	12.340	12.340	1,511,970
2023-08-02	12.830	12.900	12.630	12.720	12.720	1,388,907

← NewerPage 13 of 21 · 1,219 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.