Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.950	15.950	15.460	15.590	15.590	1,980,805
2026-04-22	16.170	16.170	15.820	15.880	15.880	2,153,400
2026-04-21	15.950	16.190	15.800	16.060	16.060	2,135,845
2026-04-20	16.020	16.070	15.730	15.950	15.950	2,149,500
2026-04-17	16.050	16.050	15.700	15.870	15.870	1,857,794
2026-04-16	15.710	16.100	15.600	16.030	16.030	2,369,939
2026-04-15	15.740	15.870	15.680	15.790	15.790	1,534,559
2026-04-14	15.880	15.880	15.540	15.730	15.730	1,716,935
2026-04-13	15.890	15.890	15.450	15.640	15.640	2,124,545
2026-04-10	15.730	16.040	15.500	15.890	15.890	2,284,769
2026-04-09	15.810	15.910	15.580	15.720	15.720	2,111,600
2026-04-08	15.750	15.970	15.510	15.810	15.810	2,694,800
2026-04-07	14.880	15.580	14.880	15.450	15.450	2,539,495
2026-04-03	15.340	15.400	14.820	14.920	14.920	2,930,860
2026-04-02	15.870	15.870	15.150	15.330	15.330	3,281,215
2026-04-01	16.150	16.150	15.710	15.900	15.900	2,541,900
2026-03-31	15.850	16.210	15.700	15.800	15.800	2,659,400
2026-03-30	15.500	15.910	15.500	15.850	15.850	1,738,195
2026-03-27	15.340	15.940	15.340	15.840	15.840	2,218,990
2026-03-26	15.990	16.050	15.410	15.580	15.580	2,316,480
2026-03-25	15.660	15.900	15.580	15.850	15.850	2,157,295
2026-03-24	15.200	15.620	14.700	15.580	15.580	4,307,908
2026-03-23	15.790	15.790	14.550	14.760	14.760	4,458,101
2026-03-20	16.440	16.580	15.900	15.960	15.960	2,959,475
2026-03-19	17.250	17.380	16.210	16.280	16.280	3,768,500
2026-03-18	17.340	17.400	17.070	17.280	17.280	1,745,190
2026-03-17	17.770	17.780	17.310	17.340	17.340	1,253,900
2026-03-16	17.440	17.690	17.310	17.630	17.630	1,622,800
2026-03-13	17.440	17.810	17.350	17.510	17.510	1,248,000
2026-03-12	17.770	17.800	17.440	17.500	17.500	1,323,500
2026-03-11	18.050	18.090	17.650	17.690	17.690	2,017,365
2026-03-10	17.760	18.050	17.640	18.050	18.050	1,302,304
2026-03-09	17.590	17.800	17.250	17.630	17.630	1,960,225
2026-03-06	17.300	17.740	17.210	17.730	17.730	1,645,395
2026-03-05	17.150	17.600	17.120	17.200	17.200	1,883,200
2026-03-04	17.460	17.550	16.830	17.070	17.070	2,891,200
2026-03-03	17.980	18.230	17.470	17.550	17.550	2,316,400
2026-03-02	18.660	18.660	17.820	17.980	17.980	2,094,600
2026-02-27	18.780	18.890	18.540	18.730	18.730	1,576,530
2026-02-26	19.000	19.050	18.820	18.900	18.900	1,504,665
2026-02-25	18.760	19.630	18.760	19.030	19.030	2,840,353
2026-02-24	18.230	18.900	18.230	18.770	18.770	2,290,883
2026-02-13	18.470	18.560	18.170	18.210	18.210	1,232,142
2026-02-12	18.600	18.610	18.220	18.360	18.360	1,701,950
2026-02-11	18.710	18.810	18.540	18.610	18.610	1,236,015
2026-02-10	19.000	19.190	18.650	18.740	18.740	1,926,990
2026-02-09	18.920	19.380	18.570	18.690	18.690	2,727,400
2026-02-06	18.550	19.290	18.410	18.920	18.920	2,891,630
2026-02-05	18.860	18.860	18.320	18.560	18.560	2,720,925
2026-02-04	18.740	19.000	18.600	18.800	18.800	2,574,750
2026-02-03	19.280	19.280	18.690	18.820	18.820	2,538,450
2026-02-02	19.610	19.880	19.030	19.070	19.070	2,562,890
2026-01-30	19.200	19.620	19.150	19.450	19.450	2,479,540
2026-01-29	19.200	19.740	18.900	19.330	19.330	2,634,415
2026-01-28	19.250	19.400	18.950	19.200	19.200	2,368,390
2026-01-27	19.520	19.600	19.000	19.200	19.200	2,937,245
2026-01-26	19.790	20.120	19.360	19.520	19.520	2,607,954
2026-01-23	19.780	20.010	19.610	19.700	19.700	2,354,320
2026-01-22	20.150	20.150	19.700	19.780	19.780	2,110,545
2026-01-21	19.650	20.230	19.580	20.170	20.170	3,445,840

← NewerPage 3 of 21 · 1,213 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.