Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.560	12.690	12.480	12.540	12.434	2,845,350
2023-02-03	12.690	12.790	12.510	12.580	12.474	3,162,020
2023-02-02	12.590	12.790	12.450	12.730	12.622	3,733,925
2023-02-01	12.400	12.600	12.350	12.600	12.494	4,157,723
2023-01-31	12.300	12.420	12.210	12.400	12.295	2,649,500
2023-01-30	12.120	12.360	12.110	12.360	12.256	4,061,842
2023-01-20	12.030	12.140	12.030	12.100	11.998	1,616,925
2023-01-19	12.020	12.050	11.860	12.030	11.928	2,389,245
2023-01-18	12.200	12.200	12.010	12.020	11.918	2,605,200
2023-01-17	12.130	12.290	12.080	12.120	12.018	2,224,630
2023-01-16	12.340	12.390	12.120	12.190	12.087	3,606,470
2023-01-13	12.080	12.340	12.000	12.230	12.127	4,178,975
2023-01-12	12.030	12.160	11.940	12.070	11.968	3,228,860
2023-01-11	12.160	12.300	12.020	12.030	11.928	3,375,245
2023-01-10	12.260	12.380	12.100	12.190	12.087	3,263,435
2023-01-09	12.340	12.500	12.260	12.360	12.256	3,296,876
2023-01-06	12.390	12.450	12.230	12.330	12.226	4,750,745
2023-01-05	12.560	12.560	12.170	12.470	12.365	5,564,179
2023-01-04	12.520	12.740	12.320	12.600	12.494	8,430,359
2023-01-03	12.350	12.480	12.170	12.440	12.335	6,444,869
2022-12-30	12.680	12.770	12.120	12.150	12.047	9,287,547
2022-12-29	12.700	12.880	12.500	12.680	12.573	7,287,596
2022-12-28	13.410	13.470	12.650	12.720	12.613	11,519,191
2022-12-27	14.280	14.290	13.300	13.380	13.267	14,766,878
2022-12-26	14.290	15.130	13.950	14.550	14.427	18,907,220
2022-12-23	17.000	18.410	15.100	15.180	15.052	23,352,741
2022-12-22	15.860	16.740	15.140	16.740	16.599	17,575,195
2022-12-21	15.480	16.580	15.470	15.870	15.736	17,540,543
2022-12-20	14.140	16.500	13.870	15.930	15.795	19,733,591
2022-12-19	16.500	16.600	15.000	15.000	14.873	22,747,213
2022-12-16	15.170	16.670	15.160	16.670	16.529	17,111,559
2022-12-15	14.690	15.150	13.820	15.150	15.022	12,468,686
2022-12-14	12.690	13.770	12.530	13.770	13.654	16,064,582
2022-12-13	12.110	12.550	12.010	12.520	12.414	2,153,336
2022-12-12	12.190	12.470	12.070	12.110	12.008	2,745,615
2022-12-09	11.920	12.090	11.680	12.070	11.968	2,428,560
2022-12-08	11.650	11.980	11.480	11.900	11.799	3,450,251
2022-12-07	11.560	11.660	11.440	11.630	11.532	1,483,875
2022-12-06	11.540	11.640	11.430	11.550	11.452	1,482,190
2022-12-05	11.870	11.870	11.420	11.540	11.443	3,118,845
2022-12-02	11.300	11.690	11.200	11.690	11.591	5,214,940
2022-12-01	10.930	11.290	10.850	11.280	11.185	2,545,685
2022-11-30	10.860	10.960	10.750	10.880	10.788	1,345,865
2022-11-29	10.730	11.490	10.730	10.960	10.867	1,650,277
2022-11-28	10.930	10.930	10.650	10.730	10.639	716,515
2022-11-25	10.950	10.950	10.820	10.870	10.778	424,130
2022-11-24	10.950	11.000	10.800	10.960	10.867	464,628
2022-11-23	11.100	11.100	10.800	10.890	10.798	800,485
2022-11-22	11.110	11.280	10.970	11.050	10.957	1,408,122
2022-11-21	10.950	11.130	10.930	11.040	10.947	980,521
2022-11-18	11.160	11.160	10.910	10.960	10.867	1,103,533
2022-11-17	10.980	11.210	10.910	11.160	11.066	1,390,895
2022-11-16	10.880	11.040	10.800	10.990	10.897	1,019,530
2022-11-15	10.850	10.880	10.770	10.840	10.748	731,115
2022-11-14	10.680	10.910	10.670	10.820	10.729	1,188,710
2022-11-11	10.750	10.980	10.460	10.600	10.510	1,081,510
2022-11-10	10.620	10.680	10.500	10.660	10.570	676,955
2022-11-09	10.600	10.720	10.600	10.680	10.590	496,904
2022-11-08	10.580	10.670	10.480	10.660	10.570	737,405
2022-11-07	10.510	10.730	10.440	10.560	10.471	1,302,670

← NewerPage 16 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.