Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.170	15.350	14.520	14.620	14.620	11,864,850
2025-04-24	14.130	15.010	14.120	14.830	14.830	12,265,220
2025-04-23	14.190	14.690	14.130	14.250	14.250	6,767,800
2025-04-22	14.020	14.460	13.830	14.100	14.100	8,468,945
2025-04-21	13.360	14.100	13.170	13.980	13.980	6,753,500
2025-04-18	13.920	14.000	13.170	13.360	13.360	6,163,840
2025-04-17	13.580	14.000	13.580	13.780	13.780	5,460,440
2025-04-16	14.440	14.500	13.540	13.700	13.700	9,388,619
2025-04-15	14.240	14.760	14.180	14.500	14.500	7,991,293
2025-04-14	14.180	14.430	14.050	14.240	14.240	8,473,340
2025-04-11	13.960	14.290	13.780	13.930	13.930	12,210,570
2025-04-10	13.250	14.420	13.210	14.270	14.270	15,246,445
2025-04-09	12.570	13.770	12.570	13.500	13.500	20,694,555
2025-04-08	13.970	14.180	13.970	13.970	13.970	5,911,200
2025-04-07	15.520	15.820	15.520	15.520	15.520	2,655,600
2025-04-03	16.400	18.500	16.360	17.240	17.240	26,238,189
2025-04-02	15.410	16.940	15.200	16.940	16.940	15,979,030
2025-04-01	15.190	15.700	15.080	15.400	15.400	11,286,285
2025-03-31	15.540	15.600	14.880	15.190	15.190	7,165,890
2025-03-28	16.100	16.230	15.300	15.370	15.370	11,930,770
2025-03-27	16.300	16.630	15.760	16.140	16.140	13,624,173
2025-03-26	15.840	16.990	15.680	16.430	16.430	23,817,072
2025-03-25	14.310	15.840	14.130	15.840	15.840	16,528,620
2025-03-24	14.260	14.850	14.030	14.400	14.400	11,595,078
2025-03-21	15.940	16.060	14.600	14.600	14.600	17,793,994
2025-03-20	16.880	17.390	16.000	16.220	16.220	25,347,460
2025-03-19	15.060	16.870	14.860	16.870	16.870	24,667,151
2025-03-18	16.000	17.000	14.930	15.340	15.340	31,462,480
2025-03-17	15.350	15.580	14.830	15.580	15.580	23,280,762
2025-03-14	12.830	14.160	12.830	14.160	14.160	14,571,049
2025-03-13	13.030	13.030	12.640	12.870	12.870	3,678,500
2025-03-12	13.040	13.120	12.960	12.980	12.980	2,816,306
2025-03-11	12.900	13.040	12.780	13.040	13.040	3,136,240
2025-03-10	12.930	13.070	12.850	12.930	12.930	3,610,800
2025-03-07	13.180	13.240	12.940	13.000	13.000	4,897,265
2025-03-06	13.150	13.260	13.100	13.200	13.200	4,894,700
2025-03-05	13.210	13.280	12.930	13.190	13.190	5,228,990
2025-03-04	13.050	13.330	12.990	13.290	13.290	5,815,185
2025-03-03	12.980	13.200	12.980	13.100	13.100	4,209,590
2025-02-28	13.180	13.290	12.900	12.990	12.990	6,178,640
2025-02-27	13.060	13.280	12.850	13.190	13.190	5,887,773
2025-02-26	12.800	13.170	12.790	13.040	13.040	4,265,847
2025-02-25	13.000	13.050	12.850	12.860	12.860	3,594,335
2025-02-24	13.080	13.190	12.890	13.080	13.080	4,464,875
2025-02-21	13.330	13.330	12.950	13.100	13.100	8,422,393
2025-02-20	12.710	13.640	12.700	13.360	13.360	11,880,126
2025-02-19	12.520	12.910	12.520	12.710	12.710	4,934,545
2025-02-18	13.020	13.050	12.500	12.580	12.580	5,429,297
2025-02-17	12.870	13.020	12.750	13.020	13.020	3,581,945
2025-02-14	12.950	13.020	12.810	12.850	12.850	3,665,311
2025-02-13	13.140	13.160	12.850	13.020	13.020	4,909,546
2025-02-12	13.110	13.230	12.980	13.140	13.140	5,542,735
2025-02-11	13.020	13.330	12.900	13.030	13.030	5,291,010
2025-02-10	12.620	12.960	12.550	12.940	12.940	4,408,520
2025-02-07	12.590	12.770	12.480	12.610	12.610	3,912,725
2025-02-06	12.420	12.600	12.280	12.590	12.590	3,370,765
2025-02-05	12.660	12.740	12.400	12.450	12.450	3,313,300
2025-01-27	12.750	12.950	12.650	12.650	12.650	3,363,005
2025-01-24	12.680	12.870	12.470	12.750	12.750	3,766,775
2025-01-23	12.820	12.910	12.620	12.620	12.620	3,614,660

← NewerPage 7 of 21 · 1,218 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.