Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.840	10.870	10.530	10.720	10.720	2,387,875
2024-10-29	11.190	11.270	10.760	10.790	10.790	2,613,728
2024-10-28	10.670	11.060	10.650	11.040	11.040	3,513,110
2024-10-25	10.520	10.650	10.520	10.650	10.650	2,297,540
2024-10-24	10.520	10.620	10.410	10.520	10.520	1,565,845
2024-10-23	10.610	10.650	10.560	10.630	10.630	2,170,045
2024-10-22	10.530	10.650	10.460	10.560	10.560	1,898,645
2024-10-21	10.620	10.670	10.460	10.530	10.530	2,917,905
2024-10-18	10.510	10.800	10.260	10.710	10.710	5,081,398
2024-10-17	10.340	11.200	10.280	10.700	10.700	6,696,677
2024-10-16	10.250	10.350	10.090	10.300	10.300	1,509,435
2024-10-15	10.300	10.470	10.180	10.270	10.270	2,213,002
2024-10-14	10.310	10.340	10.040	10.270	10.270	1,950,760
2024-10-11	10.420	10.460	10.070	10.160	10.160	1,806,406
2024-10-10	10.360	10.610	10.200	10.400	10.400	2,870,795
2024-10-09	11.270	11.270	10.240	10.260	10.260	4,282,259
2024-10-08	12.150	12.180	10.990	11.380	11.380	7,203,172
2024-09-30	10.480	11.180	10.230	11.100	11.100	7,009,112
2024-09-27	9.830	10.400	9.740	10.400	10.400	3,302,907
2024-09-26	9.520	9.790	9.450	9.760	9.760	1,525,700
2024-09-25	9.540	9.870	9.540	9.550	9.550	1,850,944
2024-09-24	9.230	9.580	9.220	9.520	9.520	1,195,399
2024-09-23	9.270	9.440	9.180	9.220	9.220	949,005
2024-09-20	9.220	9.280	9.140	9.240	9.240	699,400
2024-09-19	9.030	9.270	8.980	9.190	9.190	1,118,042
2024-09-18	9.050	9.150	8.770	8.980	8.980	1,511,755
2024-09-13	9.190	9.270	9.070	9.100	9.100	858,700
2024-09-12	9.240	9.400	9.130	9.220	9.220	742,660
2024-09-11	9.330	9.390	9.220	9.260	9.260	650,100
2024-09-10	9.180	9.380	9.180	9.370	9.370	878,775
2024-09-09	9.200	9.330	9.110	9.240	9.240	732,480
2024-09-06	9.480	9.510	9.230	9.250	9.250	1,040,680
2024-09-05	9.420	9.480	9.310	9.470	9.470	1,159,305
2024-09-04	9.320	9.490	9.320	9.370	9.370	810,000
2024-09-03	9.430	9.490	9.310	9.420	9.420	1,127,813
2024-09-02	9.410	9.570	9.380	9.460	9.460	1,989,253
2024-08-30	9.530	9.630	9.450	9.470	9.470	1,611,200
2024-08-29	9.270	9.530	9.230	9.530	9.530	1,265,075
2024-08-28	9.150	9.380	9.030	9.250	9.250	944,795
2024-08-27	9.190	9.270	9.070	9.100	9.100	889,200
2024-08-26	9.050	9.190	8.920	9.150	9.150	651,750
2024-08-23	9.110	9.140	8.980	8.980	8.980	794,750
2024-08-22	9.180	9.330	9.070	9.080	9.080	548,335
2024-08-21	9.070	9.220	9.070	9.140	9.140	491,800
2024-08-20	9.250	9.410	9.080	9.130	9.130	898,735
2024-08-19	9.280	9.420	9.250	9.330	9.330	582,300
2024-08-16	9.440	9.530	9.300	9.370	9.370	974,790
2024-08-15	9.500	9.510	9.280	9.400	9.400	1,014,200
2024-08-14	9.460	9.530	9.410	9.450	9.450	688,400
2024-08-13	9.370	9.460	9.260	9.420	9.420	649,400
2024-08-12	9.350	9.470	9.200	9.370	9.370	759,800
2024-08-09	9.430	9.520	9.270	9.390	9.390	1,039,180
2024-08-08	9.260	9.450	9.260	9.360	9.360	1,156,943
2024-08-07	9.340	9.370	9.210	9.300	9.300	659,600
2024-08-06	9.260	9.320	9.140	9.300	9.300	754,550
2024-08-05	9.200	9.380	9.060	9.090	9.090	864,535
2024-08-02	9.290	9.420	9.200	9.240	9.240	906,750
2024-08-01	9.460	9.500	9.250	9.320	9.320	1,210,592
2024-07-31	9.110	9.440	9.100	9.430	9.430	1,449,600
2024-07-30	9.050	9.150	8.910	9.110	9.110	814,878

← NewerPage 9 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.