Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.800	12.800	12.540	12.620	12.443	1,376,308
2022-02-08	12.200	12.750	12.130	12.720	12.542	1,319,960
2022-02-07	12.420	12.580	12.000	12.230	12.059	1,181,978
2022-01-28	12.240	12.570	12.200	12.390	12.217	679,822
2022-01-27	12.500	12.510	12.200	12.220	12.049	871,035
2022-01-26	12.400	12.550	12.290	12.510	12.335	1,114,974
2022-01-25	12.960	13.030	12.320	12.370	12.197	2,154,395
2022-01-24	13.010	13.270	12.950	13.040	12.858	1,144,395
2022-01-21	13.300	13.490	13.090	13.160	12.976	1,428,244
2022-01-20	14.120	14.300	13.250	13.320	13.134	4,235,689
2022-01-19	13.840	14.280	13.720	14.270	14.070	2,870,380
2022-01-18	14.520	14.700	13.710	13.770	13.577	4,465,133
2022-01-17	15.090	15.150	14.500	14.650	14.445	2,896,421
2022-01-14	14.770	15.510	14.630	15.100	14.889	5,281,218
2022-01-13	15.290	15.400	14.790	14.880	14.672	5,208,297
2022-01-12	14.160	15.480	14.050	15.210	14.997	7,670,115
2022-01-11	14.310	14.330	14.020	14.120	13.922	2,655,320
2022-01-10	13.520	14.500	13.160	14.340	14.139	4,790,336
2022-01-07	13.780	13.920	13.470	13.500	13.311	1,377,870
2022-01-06	13.520	13.950	13.510	13.750	13.558	1,826,705
2022-01-05	13.720	13.970	13.460	13.590	13.400	1,768,275
2022-01-04	13.390	13.750	13.350	13.690	13.498	2,379,451
2021-12-31	13.320	13.430	13.250	13.340	13.153	1,365,420
2021-12-30	13.450	13.620	13.270	13.290	13.104	1,580,475
2021-12-29	13.550	13.600	13.230	13.480	13.291	1,907,785
2021-12-28	13.880	13.890	13.440	13.510	13.321	2,418,110
2021-12-27	13.130	13.730	12.970	13.710	13.518	3,359,026
2021-12-24	13.400	13.440	12.920	13.130	12.946	2,137,459
2021-12-23	13.100	13.660	13.060	13.290	13.104	3,868,720
2021-12-22	13.050	13.120	12.930	13.060	12.877	1,157,675
2021-12-21	12.760	13.070	12.760	13.040	12.858	1,743,195
2021-12-20	12.850	12.980	12.780	12.810	12.631	1,349,430
2021-12-17	12.730	12.850	12.650	12.780	12.601	1,115,990
2021-12-16	12.780	12.820	12.710	12.740	12.562	783,600
2021-12-15	12.850	12.950	12.710	12.730	12.552	1,248,830
2021-12-14	12.680	12.870	12.580	12.860	12.680	1,836,770
2021-12-13	12.650	12.760	12.610	12.640	12.463	772,520
2021-12-10	12.640	12.750	12.540	12.630	12.453	824,990
2021-12-09	12.400	12.620	12.340	12.580	12.404	1,019,337
2021-12-08	12.440	12.510	12.340	12.370	12.197	1,394,450
2021-12-07	12.490	12.510	12.310	12.430	12.256	728,700
2021-12-06	12.930	12.970	12.380	12.410	12.236	2,063,760
2021-12-03	12.790	12.970	12.730	12.930	12.749	957,345
2021-12-02	13.060	13.060	12.750	12.790	12.611	1,593,110
2021-12-01	12.670	13.000	12.620	12.990	12.808	2,293,192
2021-11-30	12.500	12.760	12.430	12.660	12.483	1,376,762
2021-11-29	12.390	12.460	12.300	12.430	12.256	612,605
2021-11-26	12.650	12.650	12.500	12.540	12.365	823,740
2021-11-25	12.630	12.760	12.530	12.570	12.394	647,215
2021-11-24	12.500	12.670	12.370	12.620	12.443	1,052,100
2021-11-23	12.400	12.550	12.200	12.500	12.325	1,165,215
2021-11-22	12.350	12.480	12.320	12.340	12.167	475,830
2021-11-19	12.180	12.450	12.100	12.360	12.187	895,500
2021-11-18	12.330	12.450	12.150	12.160	11.990	770,530
2021-11-17	12.210	12.410	12.210	12.330	12.157	655,782
2021-11-16	12.400	12.580	12.250	12.260	12.088	912,525
2021-11-15	12.140	12.460	12.100	12.400	12.226	1,355,914
2021-11-12	12.150	12.200	12.040	12.140	11.970	573,810
2021-11-11	12.090	12.220	12.050	12.160	11.990	582,625
2021-11-10	11.930	12.160	11.920	12.140	11.970	790,045

← NewerPage 20 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.