Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.780	11.820	11.610	11.700	11.601	1,351,120
2023-05-04	11.490	11.800	11.430	11.780	11.680	2,094,280
2023-04-28	11.170	11.500	11.080	11.490	11.393	1,826,280
2023-04-27	11.040	11.240	11.000	11.170	11.076	1,502,385
2023-04-26	10.630	11.170	10.630	11.090	10.996	1,680,891
2023-04-25	10.920	11.000	10.610	10.770	10.679	1,360,375
2023-04-24	10.880	11.070	10.780	11.000	10.907	1,565,415
2023-04-21	11.150	11.200	10.820	10.870	10.778	1,937,400
2023-04-20	11.070	11.370	10.870	11.160	11.066	2,421,515
2023-04-19	11.200	11.240	11.090	11.120	11.026	782,600
2023-04-18	11.140	11.250	11.030	11.210	11.115	1,113,903
2023-04-17	11.140	11.190	11.030	11.130	11.036	893,950
2023-04-14	11.190	11.320	11.140	11.160	11.066	874,593
2023-04-13	11.250	11.250	11.110	11.150	11.056	844,400
2023-04-12	11.100	11.210	11.090	11.160	11.066	921,785
2023-04-11	11.160	11.270	11.060	11.110	11.016	1,200,935
2023-04-10	11.450	11.550	11.130	11.160	11.066	2,023,760
2023-04-07	11.460	11.550	11.410	11.510	11.413	828,125
2023-04-06	11.590	11.600	11.450	11.450	11.353	1,302,515
2023-04-04	11.830	11.840	11.510	11.590	11.492	1,568,590
2023-04-03	11.780	11.900	11.720	11.760	11.661	1,079,750
2023-03-31	11.700	11.830	11.670	11.790	11.690	700,665
2023-03-30	11.750	11.840	11.610	11.730	11.631	890,000
2023-03-29	11.920	11.920	11.730	11.750	11.651	926,045
2023-03-28	12.150	12.150	11.900	11.910	11.809	1,065,525
2023-03-27	12.200	12.210	12.040	12.090	11.988	1,157,365
2023-03-24	12.180	12.240	12.030	12.160	12.057	1,389,245
2023-03-23	12.200	12.200	12.020	12.180	12.077	1,231,400
2023-03-22	12.060	12.190	12.010	12.190	12.087	1,252,925
2023-03-21	11.620	12.020	11.600	12.000	11.899	1,623,510
2023-03-20	11.950	11.950	11.560	11.620	11.522	2,208,150
2023-03-17	11.980	12.140	11.830	11.970	11.869	1,450,950
2023-03-16	11.950	11.990	11.870	11.900	11.799	1,029,800
2023-03-15	12.040	12.140	11.990	12.000	11.899	1,002,075
2023-03-14	12.300	12.300	11.750	12.020	11.918	2,366,665
2023-03-13	12.230	12.310	12.010	12.280	12.176	1,725,525
2023-03-10	12.460	12.510	12.180	12.230	12.127	1,724,976
2023-03-09	12.660	12.720	12.410	12.530	12.424	1,728,653
2023-03-08	12.420	12.700	12.420	12.690	12.583	1,714,540
2023-03-07	12.720	12.820	12.420	12.450	12.345	2,473,395
2023-03-06	12.980	13.050	12.690	12.760	12.652	3,025,815
2023-03-03	12.940	13.050	12.830	12.970	12.860	1,974,700
2023-03-02	13.120	13.120	12.900	12.930	12.821	2,034,774
2023-03-01	13.140	13.150	12.900	13.080	12.969	2,760,085
2023-02-28	12.850	13.120	12.810	13.110	12.999	2,883,565
2023-02-27	12.930	13.060	12.790	12.800	12.692	2,242,660
2023-02-24	13.090	13.100	12.810	12.930	12.821	2,440,290
2023-02-23	13.040	13.220	13.010	13.070	12.960	3,668,975
2023-02-22	12.710	13.090	12.630	13.010	12.900	4,074,835
2023-02-21	12.740	12.770	12.630	12.740	12.632	2,181,917
2023-02-20	12.550	12.790	12.540	12.740	12.632	2,110,160
2023-02-17	12.410	12.740	12.380	12.600	12.494	3,575,600
2023-02-16	12.770	12.850	12.360	12.430	12.325	3,836,090
2023-02-15	12.870	13.020	12.770	12.770	12.662	3,013,150
2023-02-14	13.000	13.100	12.850	12.870	12.761	2,785,475
2023-02-13	12.820	12.940	12.760	12.900	12.791	2,506,883
2023-02-10	12.870	12.970	12.720	12.820	12.712	3,309,320
2023-02-09	12.610	12.780	12.510	12.780	12.672	2,893,465
2023-02-08	12.610	12.690	12.500	12.600	12.494	2,492,507
2023-02-07	12.570	12.650	12.510	12.570	12.464	2,248,132

← NewerPage 15 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.