Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.710	11.820	11.450	11.530	11.530	1,964,900
2026-10-20	11.430	11.800	11.430	11.710	11.710	2,015,000
2026-10-19	11.800	11.800	11.300	11.550	11.550	3,574,400
2026-10-16	11.870	12.120	11.750	11.870	11.870	2,883,900
2026-10-15	11.900	12.020	11.730	11.780	11.780	3,117,639
2026-10-14	12.570	12.700	12.110	12.180	12.180	2,455,800
2026-10-13	12.500	12.650	12.110	12.590	12.590	2,248,600
2026-10-12	12.740	12.850	12.410	12.500	12.500	1,872,300
2026-10-09	12.780	12.810	12.380	12.730	12.730	2,329,800
2026-10-08	12.850	13.010	12.650	12.770	12.770	2,606,200
2026-09-30	12.850	13.180	12.790	12.860	12.860	3,641,685
2026-09-29	12.610	12.900	12.500	12.710	12.710	2,620,708
2026-09-28	12.980	13.060	12.560	12.680	12.680	3,440,750
2026-09-24	12.550	12.970	12.490	12.790	12.790	3,398,310
2026-09-23	12.420	12.690	12.310	12.540	12.540	2,583,445
2026-09-22	12.290	12.550	12.200	12.420	12.420	2,391,005
2026-09-21	11.880	12.280	11.810	12.260	12.260	2,673,623
2026-09-18	11.700	12.200	11.700	11.880	11.880	3,473,800
2026-09-17	11.600	12.040	11.400	11.820	11.820	3,202,590
2026-09-16	11.450	11.650	11.340	11.610	11.610	1,797,600
2026-09-15	11.900	11.920	11.420	11.450	11.450	2,962,980
2026-09-14	11.770	12.060	11.730	11.910	11.910	2,513,400
2026-09-11	12.150	12.150	11.670	11.820	11.820	2,949,300
2026-09-10	12.470	12.480	12.210	12.230	12.230	2,164,600
2026-09-09	12.680	12.690	12.420	12.510	12.510	1,703,248
2026-09-08	12.420	12.640	12.250	12.620	12.620	1,775,800
2026-09-07	12.430	12.470	12.270	12.370	12.370	2,067,800
2026-09-04	12.310	12.590	12.280	12.440	12.440	2,204,690
2026-09-03	12.590	12.740	12.230	12.270	12.270	2,317,315
2026-09-02	12.650	12.670	12.300	12.600	12.600	3,224,815
2026-09-01	12.440	12.770	12.370	12.650	12.650	4,385,700
2026-08-31	12.330	12.480	12.240	12.450	12.450	3,059,800
2026-08-28	12.110	12.350	12.040	12.340	12.340	2,467,145
2026-08-27	12.030	12.250	11.900	12.050	12.050	3,694,700
2026-08-26	11.900	12.130	11.630	12.060	12.060	6,773,587
2026-08-25	12.150	12.470	12.070	12.420	12.420	2,226,400
2026-08-24	12.340	12.380	12.020	12.150	12.150	2,509,900
2026-08-21	12.300	12.350	12.100	12.300	12.300	1,517,200
2026-08-20	12.270	12.480	12.190	12.400	12.400	2,119,200
2026-08-19	12.420	12.420	12.100	12.110	12.110	2,088,795
2026-08-18	12.480	12.500	12.280	12.420	12.420	2,063,550
2026-08-17	12.290	12.430	12.130	12.420	12.420	2,373,060
2026-08-14	12.180	12.350	12.030	12.190	12.190	1,844,040
2026-08-13	12.280	12.310	12.050	12.140	12.140	2,607,445
2026-08-12	12.320	12.400	12.230	12.280	12.280	1,971,200
2026-08-11	12.360	12.460	12.200	12.360	12.360	2,417,640
2026-08-10	11.900	12.400	11.800	12.340	12.340	3,334,290
2026-08-07	11.930	11.930	11.590	11.900	11.900	2,316,655
2026-08-06	11.780	11.970	11.620	11.930	11.930	2,535,100
2026-08-05	11.900	11.950	11.720	11.790	11.790	2,859,400
2026-08-04	11.940	12.190	11.800	11.830	11.830	3,564,438
2026-08-03	11.660	11.940	11.610	11.900	11.900	2,761,320
2026-07-31	11.630	11.730	11.410	11.580	11.580	2,505,945
2026-07-30	11.580	11.760	11.410	11.540	11.540	2,878,190
2026-07-29	11.240	11.610	11.240	11.530	11.530	3,073,452
2026-07-28	11.060	11.330	11.000	11.250	11.250	2,884,100
2026-07-27	10.740	11.100	10.710	11.050	11.050	2,872,100
2026-07-24	10.910	10.970	10.610	10.750	10.750	2,807,655
2026-07-23	10.660	11.000	10.540	10.980	10.980	2,868,955
2026-07-22	10.920	11.000	10.600	10.660	10.660	3,634,926

Page 1 of 1 · 60 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.