Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.840	10.210	9.710	10.000	9.860	2,026,560
2022-05-10	9.590	9.790	9.530	9.760	9.623	1,155,640
2022-05-09	9.450	9.750	9.450	9.700	9.564	1,245,710
2022-05-06	9.330	9.640	9.330	9.430	9.298	787,982
2022-05-05	9.650	9.760	9.380	9.600	9.466	1,137,987
2022-04-29	9.310	9.790	9.310	9.610	9.476	1,360,108
2022-04-28	9.520	9.780	9.310	9.450	9.318	1,357,782
2022-04-27	9.280	9.800	8.990	9.700	9.564	1,785,656
2022-04-26	10.340	10.340	9.400	9.450	9.318	1,962,080
2022-04-25	10.990	11.090	10.020	10.060	9.919	1,968,990
2022-04-22	10.670	11.090	10.520	11.050	10.895	1,528,027
2022-04-21	10.880	11.120	10.590	10.670	10.521	814,810
2022-04-20	11.060	11.170	10.920	10.970	10.816	890,495
2022-04-19	10.950	11.100	10.830	11.060	10.905	797,565
2022-04-18	10.960	11.080	10.740	10.940	10.787	620,945
2022-04-15	11.260	11.260	10.910	10.990	10.836	984,430
2022-04-14	11.320	11.440	11.240	11.270	11.112	623,905
2022-04-13	11.450	11.550	11.200	11.310	11.152	892,780
2022-04-12	11.190	11.470	11.120	11.450	11.290	818,140
2022-04-11	11.450	11.540	11.030	11.150	10.994	1,108,635
2022-04-08	11.560	11.640	11.340	11.450	11.290	640,290
2022-04-07	11.940	11.940	11.560	11.560	11.398	990,685
2022-04-06	11.670	12.090	11.640	11.870	11.704	856,415
2022-04-01	11.830	11.830	11.580	11.700	11.536	624,140
2022-03-31	11.740	11.900	11.690	11.760	11.595	620,132
2022-03-30	11.670	11.770	11.510	11.740	11.576	720,270
2022-03-29	11.840	11.990	11.560	11.570	11.408	828,135
2022-03-28	11.900	11.930	11.610	11.840	11.674	791,045
2022-03-25	11.940	12.120	11.850	11.900	11.733	808,895
2022-03-24	11.980	11.980	11.750	11.900	11.733	642,905
2022-03-23	11.990	12.100	11.880	11.980	11.812	615,335
2022-03-22	12.070	12.070	11.880	11.940	11.773	718,970
2022-03-21	11.840	12.160	11.700	12.150	11.980	1,043,665
2022-03-18	11.580	11.890	11.460	11.840	11.674	1,163,110
2022-03-17	11.650	11.820	11.540	11.610	11.448	1,677,990
2022-03-16	11.670	11.840	11.220	11.570	11.408	1,780,380
2022-03-15	12.280	12.300	11.450	11.640	11.477	1,611,860
2022-03-14	12.460	12.680	12.170	12.180	12.010	1,063,605
2022-03-11	12.340	12.560	12.030	12.530	12.355	942,765
2022-03-10	12.370	12.600	12.230	12.300	12.128	983,485
2022-03-09	12.730	12.810	11.780	12.280	12.108	1,722,915
2022-03-08	13.350	13.420	12.540	12.620	12.443	1,613,700
2022-03-07	13.390	13.560	13.310	13.360	13.173	1,131,315
2022-03-04	13.670	13.740	13.390	13.500	13.311	993,809
2022-03-03	13.980	13.980	13.630	13.640	13.449	1,103,907
2022-03-02	13.890	13.970	13.770	13.790	13.597	1,492,075
2022-03-01	13.910	14.000	13.720	13.890	13.696	1,100,440
2022-02-28	14.100	14.190	13.750	13.880	13.686	1,385,100
2022-02-25	13.950	14.450	13.800	14.040	13.844	2,691,110
2022-02-24	13.780	14.200	13.700	14.020	13.824	4,158,610
2022-02-23	13.880	14.200	13.740	13.780	13.587	2,788,480
2022-02-22	13.840	13.910	13.280	13.780	13.587	3,517,159
2022-02-21	12.930	13.960	12.800	13.840	13.646	4,349,738
2022-02-18	12.700	12.920	12.590	12.860	12.680	1,073,625
2022-02-17	12.440	12.870	12.440	12.740	12.562	1,855,167
2022-02-16	12.410	12.540	12.340	12.460	12.286	527,440
2022-02-15	12.460	12.490	12.230	12.330	12.157	655,335
2022-02-14	12.270	12.490	12.220	12.460	12.286	664,472
2022-02-11	12.550	12.630	12.270	12.270	12.098	1,066,695
2022-02-10	12.620	12.700	12.530	12.600	12.424	793,860

← NewerPage 19 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.