Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.210	20.370	19.090	19.860	19.860	5,667,575
2026-01-19	18.900	19.450	18.660	19.250	19.250	3,964,245
2026-01-16	18.290	19.570	18.190	18.870	18.870	4,626,660
2026-01-15	18.170	18.490	18.070	18.290	18.290	1,992,330
2026-01-14	17.900	18.450	17.880	18.320	18.320	3,078,775
2026-01-13	18.150	18.320	17.760	17.910	17.910	2,693,875
2026-01-12	17.890	18.220	17.650	18.110	18.110	2,712,890
2026-01-09	17.700	17.840	17.530	17.820	17.820	2,206,818
2026-01-08	17.450	17.730	17.400	17.690	17.690	1,842,913
2026-01-07	17.640	17.690	17.350	17.520	17.520	1,957,550
2026-01-06	17.540	17.740	17.500	17.540	17.540	1,993,000
2026-01-05	17.620	17.800	17.370	17.580	17.580	2,347,775
2025-12-31	17.090	17.740	17.010	17.620	17.620	2,057,435
2025-12-30	17.180	17.380	17.050	17.160	17.160	1,351,450
2025-12-29	17.400	17.400	17.130	17.220	17.220	2,030,700
2025-12-26	17.390	17.440	17.000	17.110	17.110	1,869,440
2025-12-25	17.390	17.560	17.210	17.360	17.360	1,494,300
2025-12-24	17.380	17.570	17.320	17.450	17.450	1,298,525
2025-12-23	17.870	17.870	17.350	17.370	17.370	1,499,125
2025-12-22	17.710	17.980	17.500	17.640	17.640	1,666,275
2025-12-19	17.330	17.830	17.150	17.820	17.820	2,362,350
2025-12-18	16.940	17.500	16.420	17.290	17.290	2,862,750
2025-12-17	16.500	17.060	16.400	16.880	16.880	2,694,525
2025-12-16	16.850	16.990	16.610	16.660	16.660	1,985,900
2025-12-15	17.120	17.140	16.860	16.930	16.930	2,577,300
2025-12-12	17.630	17.630	17.100	17.110	17.110	2,661,540
2025-12-11	18.000	18.360	17.540	17.600	17.600	3,283,340
2025-12-10	17.840	18.330	17.610	17.990	17.990	4,482,865
2025-12-09	17.010	17.770	16.950	17.500	17.500	3,851,875
2025-12-08	17.250	17.370	16.950	17.010	17.010	2,129,970
2025-12-05	16.820	17.090	16.760	17.070	17.070	1,048,860
2025-12-04	17.250	17.270	16.780	16.980	16.980	1,586,353
2025-12-03	17.400	17.570	17.170	17.230	17.230	1,165,243
2025-12-02	17.570	17.660	17.370	17.400	17.400	1,459,806
2025-12-01	17.540	17.800	17.470	17.570	17.570	1,939,745
2025-11-28	17.310	17.850	17.080	17.650	17.650	2,688,990
2025-11-27	17.430	17.600	17.220	17.280	17.280	2,043,135
2025-11-26	17.580	17.720	17.330	17.360	17.360	1,845,670
2025-11-25	17.380	17.800	17.260	17.490	17.490	2,105,500
2025-11-24	17.120	17.620	17.040	17.270	17.270	2,457,800
2025-11-21	17.700	17.880	16.710	17.140	17.140	3,067,315
2025-11-20	17.950	17.990	17.510	17.700	17.700	2,145,200
2025-11-19	18.050	18.410	17.750	17.850	17.850	2,716,990
2025-11-18	17.800	18.370	17.680	17.910	17.910	3,930,740
2025-11-17	18.490	18.490	17.710	17.790	17.790	3,954,000
2025-11-14	18.800	19.050	18.300	18.300	18.300	2,477,400
2025-11-13	18.650	18.980	18.460	18.710	18.710	4,176,945
2025-11-12	18.820	19.660	18.680	18.810	18.810	7,116,200
2025-11-11	18.370	19.360	18.010	18.820	18.820	6,477,119
2025-11-10	17.610	18.520	17.610	18.380	18.380	4,902,140
2025-11-07	17.650	17.750	17.530	17.660	17.660	1,770,468
2025-11-06	17.670	17.780	17.480	17.680	17.680	1,623,325
2025-11-05	17.500	17.780	17.480	17.600	17.600	2,161,136
2025-11-04	17.800	17.900	17.470	17.630	17.630	2,094,106
2025-11-03	17.760	17.970	17.470	17.820	17.820	3,681,296
2025-10-31	17.730	17.950	17.660	17.860	17.860	3,681,560
2025-10-30	18.130	18.240	17.540	17.570	17.570	5,086,365
2025-10-29	19.200	19.300	17.930	18.130	18.130	8,405,840
2025-10-28	19.190	19.470	18.820	19.380	19.380	2,260,845
2025-10-27	19.020	19.300	18.900	19.190	19.190	2,273,700

← NewerPage 4 of 5 · 243 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.