Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.100	13.110	12.800	12.840	12.840	1,594,470
2023-07-31	13.000	13.190	12.870	13.070	13.070	1,983,085
2023-07-28	12.920	13.060	12.810	13.020	13.020	1,471,605
2023-07-27	12.950	13.080	12.840	12.950	12.950	1,171,145
2023-07-26	13.090	13.100	12.850	12.950	12.950	958,745
2023-07-25	13.050	13.160	12.800	12.990	12.990	2,282,125
2023-07-24	12.730	13.080	12.620	12.920	12.920	1,767,157
2023-07-21	12.650	12.880	12.600	12.730	12.730	1,524,900
2023-07-20	12.690	12.860	12.590	12.700	12.700	1,392,370
2023-07-19	12.610	12.700	12.530	12.610	12.610	897,845
2023-07-18	12.660	12.690	12.500	12.610	12.610	799,310
2023-07-17	12.660	12.660	12.470	12.620	12.620	887,535
2023-07-14	12.760	12.780	12.520	12.620	12.620	1,574,127
2023-07-13	12.960	13.000	12.700	12.780	12.780	1,578,835
2023-07-12	12.690	13.090	12.620	12.950	12.950	2,370,031
2023-07-11	12.690	12.730	12.470	12.690	12.690	1,171,225
2023-07-10	12.660	12.680	12.510	12.620	12.620	748,235
2023-07-07	12.620	12.680	12.430	12.580	12.580	1,113,235
2023-07-06	12.470	12.620	12.370	12.600	12.600	952,180
2023-07-05	12.620	12.670	12.450	12.500	12.500	915,300
2023-07-04	12.490	12.670	12.440	12.600	12.600	1,285,235
2023-07-03	12.610	12.740	12.450	12.500	12.500	2,073,286
2023-06-30	12.300	12.770	12.210	12.610	12.610	2,870,276
2023-06-29	11.900	12.240	11.900	12.210	12.210	1,617,830
2023-06-28	11.880	12.030	11.580	11.990	11.990	1,635,200
2023-06-27	11.300	11.880	11.280	11.870	11.870	1,727,387
2023-06-26	11.610	11.610	11.230	11.250	11.250	910,935
2023-06-21	11.610	11.620	11.450	11.610	11.610	951,365
2023-06-20	11.830	11.830	11.580	11.660	11.660	1,164,600
2023-06-19	11.940	12.020	11.790	11.830	11.830	993,100
2023-06-16	11.940	12.100	11.770	11.850	11.850	966,650
2023-06-15	12.000	12.020	11.840	11.940	11.940	710,135
2023-06-14	12.080	12.080	11.860	12.000	12.000	858,840
2023-06-13	11.980	12.050	11.930	12.050	12.050	790,445
2023-06-12	11.790	11.980	11.490	11.940	11.940	1,194,053
2023-06-09	12.030	12.030	11.730	11.740	11.740	855,515
2023-06-08	11.920	12.050	11.870	11.980	11.980	818,570
2023-06-07	11.780	11.920	11.750	11.900	11.900	830,745
2023-06-06	12.090	12.150	11.780	11.860	11.860	1,319,385
2023-06-05	11.710	12.150	11.710	12.070	12.070	1,586,500
2023-06-02	11.810	11.930	11.740	11.830	11.730	1,161,135
2023-06-01	11.880	11.950	11.650	11.840	11.740	1,332,790
2023-05-31	11.920	12.010	11.720	11.840	11.740	1,329,872
2023-05-30	11.920	12.080	11.820	11.910	11.809	1,303,491
2023-05-29	12.040	12.160	11.860	11.950	11.849	954,140
2023-05-26	12.180	12.190	11.900	12.030	11.928	1,503,050
2023-05-25	11.990	12.160	11.880	12.110	12.008	1,696,400
2023-05-24	12.100	12.160	11.940	11.990	11.889	2,179,840
2023-05-23	12.060	12.450	11.960	12.280	12.176	2,724,712
2023-05-22	12.160	12.250	11.950	12.030	11.928	2,024,830
2023-05-19	12.090	12.210	11.860	12.090	11.988	1,885,680
2023-05-18	11.900	12.030	11.850	12.000	11.899	1,155,735
2023-05-17	11.950	11.950	11.700	11.900	11.799	1,094,235
2023-05-16	12.110	12.110	11.760	11.860	11.760	1,658,811
2023-05-15	11.900	12.120	11.650	12.110	12.008	2,417,044
2023-05-12	11.880	12.160	11.810	11.900	11.799	1,950,480
2023-05-11	11.820	11.930	11.680	11.890	11.790	1,192,120
2023-05-10	11.560	11.780	11.510	11.710	11.611	1,104,995
2023-05-09	11.750	11.840	11.550	11.590	11.492	1,635,719
2023-05-08	11.740	11.830	11.620	11.750	11.651	1,669,494

← NewerPage 14 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.