Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.880	12.880	12.620	12.700	12.700	3,674,800
2025-01-21	13.230	13.250	12.800	12.920	12.920	5,020,940
2025-01-20	12.990	13.280	12.860	13.140	13.140	5,729,600
2025-01-17	12.940	13.030	12.520	12.950	12.950	5,417,266
2025-01-16	12.970	13.310	12.890	12.970	12.970	6,898,135
2025-01-15	12.730	13.250	12.710	12.900	12.900	8,914,239
2025-01-14	12.140	12.670	12.140	12.650	12.650	5,115,665
2025-01-13	11.990	12.160	11.710	12.080	12.080	4,109,205
2025-01-10	12.730	12.740	12.100	12.110	12.110	5,175,745
2025-01-09	12.640	12.780	12.570	12.720	12.720	4,980,500
2025-01-08	12.450	12.780	12.290	12.760	12.760	6,607,324
2025-01-07	12.370	12.550	12.270	12.550	12.550	5,185,955
2025-01-06	12.320	12.580	11.830	12.380	12.380	6,681,668
2025-01-03	13.030	13.110	12.310	12.330	12.330	8,873,935
2025-01-02	12.880	13.580	12.880	13.060	13.060	10,153,400
2024-12-31	13.340	13.650	12.930	12.960	12.960	8,066,878
2024-12-30	13.500	13.790	13.230	13.240	13.240	7,761,590
2024-12-27	13.510	13.830	13.400	13.660	13.660	8,869,443
2024-12-26	13.330	13.860	13.330	13.650	13.650	11,790,387
2024-12-25	13.760	14.160	13.000	13.490	13.490	15,168,883
2024-12-24	13.900	14.300	13.610	13.810	13.810	16,326,021
2024-12-23	15.010	15.310	14.360	14.360	14.360	16,645,583
2024-12-20	15.950	16.780	15.950	15.950	15.950	28,611,233
2024-12-19	17.210	20.610	17.210	17.720	17.720	38,503,865
2024-12-18	18.000	19.090	15.620	19.090	19.090	41,670,507
2024-12-17	16.050	17.350	15.530	17.350	17.350	22,752,056
2024-12-16	15.500	15.770	14.760	15.770	15.770	19,641,795
2024-12-13	13.180	14.340	13.050	14.340	14.340	15,743,097
2024-12-12	12.710	13.200	12.710	13.040	13.040	9,089,855
2024-12-11	12.700	13.170	12.250	12.900	12.900	11,580,557
2024-12-10	13.640	14.220	12.630	12.930	12.930	18,032,110
2024-12-09	11.750	12.930	11.750	12.930	12.930	11,692,092
2024-12-06	12.160	12.170	11.710	11.750	11.750	5,586,477
2024-12-05	11.650	12.530	11.650	12.170	12.170	7,753,285
2024-12-04	11.950	12.350	11.650	11.690	11.690	2,939,330
2024-12-03	11.840	11.990	11.640	11.930	11.930	2,955,005
2024-12-02	11.710	11.930	11.690	11.780	11.780	2,123,250
2024-11-29	11.530	11.860	11.530	11.700	11.700	2,466,045
2024-11-28	11.370	11.680	11.370	11.600	11.600	2,152,360
2024-11-27	11.380	11.460	11.050	11.460	11.460	1,945,113
2024-11-26	11.440	11.560	11.340	11.440	11.440	1,651,860
2024-11-25	11.180	11.500	11.150	11.440	11.440	2,272,073
2024-11-22	11.590	11.790	11.000	11.180	11.180	3,354,510
2024-11-21	11.320	12.010	11.280	11.620	11.620	3,929,820
2024-11-20	11.150	11.440	11.150	11.320	11.320	1,594,195
2024-11-19	10.940	11.180	10.870	11.160	11.160	1,582,140
2024-11-18	11.260	11.300	10.790	10.890	10.890	2,003,990
2024-11-15	11.210	11.430	11.090	11.110	11.110	1,771,770
2024-11-14	11.500	11.590	11.130	11.150	11.150	1,980,463
2024-11-13	11.320	11.470	11.060	11.450	11.450	2,190,859
2024-11-12	11.190	11.570	11.150	11.280	11.280	2,880,048
2024-11-11	11.110	11.250	11.010	11.250	11.250	1,812,323
2024-11-08	11.100	11.190	10.950	11.140	11.140	2,598,217
2024-11-07	10.870	11.080	10.820	11.080	11.080	2,324,070
2024-11-06	10.910	10.970	10.800	10.890	10.890	2,099,700
2024-11-05	10.740	10.930	10.740	10.910	10.910	2,097,115
2024-11-04	10.540	10.810	10.510	10.740	10.740	1,614,492
2024-11-01	10.820	10.840	10.530	10.550	10.550	2,136,425
2024-10-31	10.660	10.890	10.650	10.840	10.840	2,361,652
2024-10-30	10.840	10.870	10.530	10.720	10.720	2,387,875

← NewerPage 8 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.