Nbond Nonwovens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.830 | 12.020 | 11.810 | 11.980 | 11.812 | 431,700 |
| 2021-11-08 | 11.970 | 11.990 | 11.810 | 11.850 | 11.684 | 474,970 |
| 2021-11-05 | 12.010 | 12.120 | 11.930 | 11.970 | 11.802 | 953,600 |
| 2021-11-04 | 11.800 | 12.180 | 11.740 | 12.010 | 11.842 | 741,678 |
| 2021-11-03 | 11.690 | 11.860 | 11.600 | 11.790 | 11.625 | 588,245 |
| 2021-11-02 | 11.840 | 12.050 | 11.610 | 11.690 | 11.526 | 971,575 |
| 2021-11-01 | 11.910 | 12.000 | 11.650 | 11.870 | 11.704 | 757,420 |
| 2021-10-29 | 11.880 | 12.000 | 11.830 | 11.950 | 11.783 | 820,960 |
| 2021-10-28 | 12.110 | 12.130 | 11.800 | 11.880 | 11.714 | 1,094,436 |
| 2021-10-27 | 12.600 | 12.620 | 11.950 | 12.100 | 11.931 | 2,810,835 |
| 2021-10-26 | 12.910 | 13.150 | 12.850 | 12.870 | 12.690 | 1,075,083 |
| 2021-10-25 | 13.000 | 13.070 | 12.740 | 13.040 | 12.858 | 1,297,593 |
| 2021-10-22 | 13.130 | 13.140 | 12.830 | 13.040 | 12.858 | 1,605,990 |
| 2021-10-21 | 12.480 | 13.490 | 12.440 | 13.170 | 12.986 | 3,184,559 |
| 2021-10-20 | 12.810 | 12.810 | 12.430 | 12.510 | 12.335 | 1,352,340 |
| 2021-10-19 | 12.580 | 12.810 | 12.480 | 12.800 | 12.621 | 1,175,410 |
| 2021-10-18 | 12.740 | 12.740 | 12.490 | 12.570 | 12.394 | 886,165 |
| 2021-10-15 | 12.950 | 12.990 | 12.660 | 12.770 | 12.591 | 815,535 |
| 2021-10-14 | 12.900 | 13.100 | 12.790 | 12.990 | 12.808 | 1,443,870 |
← NewerPage 21 of 21 · 1,219 trading days
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.