Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.510	10.670	10.450	10.580	10.491	781,645
2022-08-03	10.390	10.650	10.330	10.420	10.332	771,835
2022-08-02	10.800	10.840	10.310	10.400	10.312	1,537,280
2022-08-01	10.700	10.920	10.610	10.860	10.768	1,038,075
2022-07-29	10.900	10.920	10.630	10.630	10.540	752,500
2022-07-28	10.770	10.770	10.660	10.750	10.659	522,235
2022-07-27	10.450	10.740	10.450	10.730	10.639	1,092,122
2022-07-26	10.560	10.580	10.390	10.500	10.411	704,885
2022-07-25	10.650	10.760	10.470	10.540	10.451	592,365
2022-07-22	10.520	10.750	10.520	10.650	10.560	798,925
2022-07-21	10.650	10.700	10.500	10.510	10.421	464,340
2022-07-20	10.620	10.710	10.500	10.640	10.550	434,295
2022-07-19	10.470	10.660	10.350	10.620	10.530	727,379
2022-07-18	10.010	10.530	10.010	10.470	10.382	1,640,996
2022-07-15	10.420	10.420	9.930	10.050	9.965	1,839,005
2022-07-14	10.400	10.480	10.250	10.430	10.342	746,390
2022-07-13	10.200	10.440	10.160	10.340	10.253	657,210
2022-07-12	10.460	10.460	10.180	10.200	10.114	820,000
2022-07-11	10.410	10.530	10.320	10.410	10.322	865,460
2022-07-08	10.360	10.490	10.200	10.420	10.332	1,008,830
2022-07-07	10.490	10.780	10.300	10.350	10.263	1,188,165
2022-07-06	10.640	10.640	10.290	10.490	10.401	2,006,165
2022-07-05	10.800	10.920	10.440	10.500	10.411	1,641,005
2022-07-04	10.730	11.510	10.470	10.840	10.688	2,611,635
2022-07-01	10.620	10.760	10.560	10.730	10.580	1,306,190
2022-06-30	10.750	10.750	10.560	10.600	10.452	1,460,860
2022-06-29	10.810	10.940	10.660	10.750	10.600	1,497,675
2022-06-28	10.520	10.780	10.470	10.770	10.619	1,449,609
2022-06-27	10.320	10.610	10.320	10.470	10.323	1,337,825
2022-06-24	10.280	10.350	10.160	10.300	10.156	724,499
2022-06-23	10.130	10.280	10.050	10.220	10.077	626,225
2022-06-22	10.290	10.350	10.110	10.120	9.978	867,940
2022-06-21	10.430	10.450	10.190	10.320	10.176	1,127,193
2022-06-20	9.980	10.470	9.970	10.330	10.185	2,080,249
2022-06-17	10.090	10.120	9.830	9.970	9.830	937,190
2022-06-16	10.030	10.150	10.000	10.080	9.939	762,340
2022-06-15	10.060	10.180	9.960	10.060	9.919	1,319,965
2022-06-14	10.200	10.200	9.760	10.020	9.880	2,530,316
2022-06-13	10.630	10.630	10.110	10.210	10.067	2,263,175
2022-06-10	10.270	10.510	10.190	10.470	10.323	1,830,055
2022-06-09	10.350	10.390	10.170	10.350	10.205	1,009,703
2022-06-08	10.270	10.380	10.130	10.350	10.205	977,823
2022-06-07	10.400	10.400	10.120	10.280	10.136	766,625
2022-06-06	10.210	10.440	10.150	10.350	10.205	1,021,858
2022-06-02	10.130	10.200	9.900	10.180	10.038	868,138
2022-06-01	10.140	10.270	9.990	10.080	9.939	735,320
2022-05-31	9.990	10.080	9.850	10.080	9.939	634,165
2022-05-30	10.000	10.050	9.880	9.990	9.850	577,160
2022-05-27	10.140	10.170	9.950	9.980	9.840	547,720
2022-05-26	10.080	10.100	9.850	10.080	9.939	644,360
2022-05-25	9.850	10.110	9.850	10.000	9.860	608,690
2022-05-24	10.280	10.280	9.940	9.980	9.840	1,377,426
2022-05-23	10.060	10.260	10.040	10.230	10.087	960,651
2022-05-20	10.040	10.150	10.010	10.060	9.919	842,480
2022-05-19	10.070	10.200	9.970	10.040	9.900	818,695
2022-05-18	9.840	10.250	9.840	10.140	9.998	1,152,481
2022-05-17	10.000	10.210	9.720	9.870	9.732	1,098,340
2022-05-16	10.100	10.150	9.960	10.040	9.900	1,054,015
2022-05-13	10.210	10.260	9.980	10.070	9.929	1,255,855
2022-05-12	9.920	10.340	9.920	10.180	10.038	1,639,119

← NewerPage 18 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.