Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.160	11.280	10.710	10.920	10.920	4,977,725
2026-07-20	11.590	11.790	11.100	11.240	11.240	4,413,000
2026-07-17	11.810	12.050	11.430	11.530	11.530	3,557,205
2026-07-16	11.630	11.980	11.530	11.800	11.800	2,948,049
2026-07-15	11.570	11.730	11.370	11.640	11.640	2,139,300
2026-07-14	11.070	11.510	10.900	11.490	11.490	4,027,900
2026-07-13	11.320	11.320	10.990	10.990	10.990	2,317,988
2026-07-10	11.100	11.490	10.970	11.330	11.330	3,462,300
2026-07-09	11.100	11.330	10.960	11.130	11.130	2,437,645
2026-07-08	11.510	11.550	11.210	11.360	11.360	2,457,200
2026-07-07	11.950	11.950	11.420	11.490	11.490	2,267,085
2026-07-06	11.880	12.080	11.760	11.790	11.790	2,284,900
2026-07-03	11.570	11.930	11.570	11.880	11.880	2,789,500
2026-07-02	11.450	11.780	11.340	11.570	11.570	3,266,260
2026-07-01	10.980	11.570	10.940	11.400	11.400	3,866,370
2026-06-30	11.240	11.390	10.910	11.000	11.000	3,024,005
2026-06-29	11.310	11.380	10.810	11.230	11.230	3,972,745
2026-06-26	11.430	11.470	11.130	11.310	11.310	3,578,980
2026-06-25	11.750	11.780	11.360	11.420	11.420	3,478,795
2026-06-24	12.180	12.250	11.620	11.660	11.660	3,736,400
2026-06-23	12.030	12.370	11.830	12.170	12.170	4,227,490
2026-06-22	12.070	12.070	11.480	11.990	11.990	6,989,570
2026-06-18	12.040	12.880	11.790	12.080	12.080	7,009,955
2026-06-17	12.340	12.340	11.970	12.040	12.040	2,289,170
2026-06-16	12.390	12.430	11.950	12.280	12.280	2,745,035
2026-06-15	12.800	12.910	12.300	12.390	12.390	3,202,385
2026-06-12	12.370	12.700	12.230	12.630	12.630	2,479,220
2026-06-11	12.560	12.560	12.120	12.310	12.310	1,719,400
2026-06-10	12.570	12.680	12.250	12.530	12.530	1,857,970
2026-06-09	12.590	12.780	12.380	12.570	12.570	2,187,100
2026-06-08	12.600	13.000	12.220	12.540	12.540	2,529,570
2026-06-05	12.600	13.040	12.490	12.840	12.840	2,220,510
2026-06-04	12.830	12.990	12.550	12.630	12.630	2,279,405
2026-06-03	13.130	13.220	12.870	12.940	12.940	2,660,197
2026-06-02	13.730	13.770	13.110	13.180	13.180	2,844,825
2026-06-01	13.100	13.700	12.940	13.650	13.650	3,314,415
2026-05-29	13.580	14.190	13.310	13.420	13.120	2,819,080
2026-05-28	13.450	13.750	13.310	13.610	13.306	2,463,400
2026-05-27	14.000	14.000	13.360	13.470	13.169	4,179,715
2026-05-26	14.280	14.280	13.810	14.000	13.687	2,459,300
2026-05-25	14.420	14.580	14.100	14.240	13.922	2,309,590
2026-05-22	14.390	14.490	14.030	14.420	14.420	2,651,350
2026-05-21	14.800	14.940	14.170	14.260	14.260	3,252,700
2026-05-20	15.000	15.000	14.610	14.730	14.730	2,859,100
2026-05-19	15.090	15.370	14.750	14.960	14.960	4,023,000
2026-05-18	15.510	15.510	14.660	15.080	15.080	6,606,590
2026-05-15	15.950	16.850	15.400	15.510	15.510	9,444,460
2026-05-14	15.520	16.000	15.350	15.880	15.880	3,729,195
2026-05-13	15.770	15.790	15.360	15.440	15.440	2,542,942
2026-05-12	15.990	16.070	15.620	15.690	15.690	2,120,610
2026-05-11	16.150	16.160	15.840	16.050	16.050	2,507,245
2026-05-08	15.970	16.100	15.760	16.090	16.090	2,359,438
2026-05-07	15.600	16.020	15.600	15.860	15.860	2,780,000
2026-05-06	15.960	16.160	15.590	15.770	15.770	3,807,315
2026-04-30	16.200	16.200	15.600	15.940	15.940	3,195,100
2026-04-29	15.450	15.930	15.440	15.890	15.890	3,587,675
2026-04-28	15.700	15.820	15.300	15.540	15.540	3,515,304
2026-04-27	15.220	15.720	15.050	15.690	15.690	4,413,555
2026-04-24	15.150	15.350	14.710	15.220	15.220	4,789,700
2026-04-23	15.950	15.950	15.460	15.590	15.590	1,980,805

← NewerPage 2 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.