Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.460	10.560	10.420	10.460	10.372	850,345
2022-11-03	10.340	10.590	10.250	10.470	10.382	742,660
2022-11-02	10.350	10.440	10.280	10.350	10.263	628,800
2022-11-01	10.120	10.320	10.120	10.320	10.233	667,635
2022-10-31	10.050	10.220	10.050	10.090	10.005	564,390
2022-10-28	10.430	10.430	10.050	10.050	9.965	851,390
2022-10-27	10.650	10.650	10.340	10.380	10.292	625,240
2022-10-26	10.460	10.570	10.280	10.340	10.253	923,800
2022-10-25	10.180	10.470	10.100	10.400	10.312	1,060,669
2022-10-24	10.530	10.570	10.200	10.220	10.134	662,152
2022-10-21	10.650	10.740	10.430	10.460	10.372	878,190
2022-10-20	10.600	10.730	10.530	10.670	10.580	882,805
2022-10-19	10.630	10.710	10.530	10.610	10.520	792,700
2022-10-18	10.560	10.680	10.560	10.630	10.540	666,350
2022-10-17	10.650	10.680	10.530	10.610	10.520	596,040
2022-10-14	10.330	10.610	10.330	10.590	10.501	746,130
2022-10-13	10.340	10.380	10.230	10.310	10.223	450,060
2022-10-12	10.100	10.280	9.990	10.270	10.183	433,650
2022-10-11	10.150	10.240	9.960	10.060	9.975	784,030
2022-10-10	10.230	10.450	10.100	10.150	10.064	540,600
2022-09-30	10.120	10.410	10.080	10.210	10.124	675,400
2022-09-29	10.280	10.330	10.060	10.180	10.094	573,530
2022-09-28	10.380	10.430	10.140	10.160	10.074	606,928
2022-09-27	10.020	10.300	10.020	10.290	10.203	604,883
2022-09-26	10.210	10.240	9.980	10.020	9.935	793,745
2022-09-23	10.530	10.650	10.200	10.290	10.203	668,026
2022-09-22	10.760	10.930	10.500	10.530	10.441	661,495
2022-09-21	10.500	10.810	10.410	10.770	10.679	680,025
2022-09-20	10.360	10.560	10.260	10.520	10.431	946,855
2022-09-19	10.580	10.600	10.050	10.170	10.084	1,187,345
2022-09-16	11.160	11.160	10.600	10.600	10.510	1,175,315
2022-09-15	11.310	11.310	11.010	11.150	11.056	1,072,124
2022-09-14	11.370	11.370	11.210	11.310	11.214	1,023,981
2022-09-13	11.150	11.490	11.010	11.450	11.353	2,084,436
2022-09-09	11.240	11.240	11.040	11.040	10.947	526,324
2022-09-08	11.310	11.330	11.110	11.130	11.036	1,040,490
2022-09-07	11.040	11.310	11.010	11.280	11.185	1,234,770
2022-09-06	11.170	11.190	11.030	11.080	10.986	626,935
2022-09-05	11.100	11.310	10.990	11.130	11.036	875,450
2022-09-02	10.870	11.100	10.870	11.060	10.967	722,193
2022-09-01	11.010	11.170	10.810	10.860	10.768	800,440
2022-08-31	11.390	11.400	10.950	10.950	10.857	1,477,530
2022-08-30	11.080	11.460	11.000	11.400	11.304	1,823,945
2022-08-29	10.710	11.110	10.530	11.070	10.976	1,404,875
2022-08-26	10.790	10.970	10.710	10.840	10.748	801,490
2022-08-25	10.860	10.950	10.710	10.790	10.699	514,640
2022-08-24	11.160	11.160	10.840	10.850	10.758	849,855
2022-08-23	10.930	11.070	10.850	11.060	10.967	913,405
2022-08-22	11.160	11.160	10.840	10.880	10.788	741,670
2022-08-19	11.090	11.190	10.980	10.980	10.887	766,300
2022-08-18	10.940	11.140	10.830	11.040	10.947	788,895
2022-08-17	11.110	11.120	10.920	10.950	10.857	501,860
2022-08-16	11.100	11.170	10.910	11.070	10.976	522,865
2022-08-15	11.010	11.120	10.900	11.100	11.006	741,125
2022-08-12	11.030	11.140	10.980	11.020	10.927	720,810
2022-08-11	10.840	11.110	10.750	11.110	11.016	1,228,710
2022-08-10	10.770	10.870	10.680	10.800	10.709	632,240
2022-08-09	10.720	10.810	10.600	10.770	10.679	794,440
2022-08-08	10.650	10.830	10.640	10.680	10.590	589,910
2022-08-05	10.650	10.660	10.460	10.660	10.570	641,020

← NewerPage 17 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.