Nbond Nonwovens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.080	19.220	18.820	18.900	18.900	1,685,100
2025-10-23	18.990	19.050	18.630	19.010	19.010	1,759,800
2025-10-22	19.000	19.370	18.870	19.030	19.030	1,743,400
2025-10-21	18.630	19.080	18.540	19.070	19.070	2,144,525
2025-10-20	18.670	18.830	18.370	18.530	18.530	2,485,635
2025-10-17	18.880	19.090	18.520	18.550	18.550	1,575,345
2025-10-16	19.320	19.800	18.780	18.860	18.860	2,697,200
2025-10-15	19.830	19.850	18.820	19.470	19.470	3,295,325
2025-10-14	18.980	19.370	18.820	18.850	18.850	2,638,395
2025-10-13	18.260	19.040	18.100	18.630	18.630	3,105,100
2025-10-10	18.780	19.790	18.740	19.120	19.120	4,290,500
2025-10-09	19.080	19.330	18.730	18.830	18.830	2,565,685
2025-09-30	18.740	19.240	18.740	19.000	19.000	2,920,570
2025-09-29	19.520	19.700	18.620	18.830	18.830	4,668,000
2025-09-26	19.240	19.960	19.200	19.530	19.530	2,431,540
2025-09-25	19.820	20.040	19.400	19.400	19.400	2,524,159
2025-09-24	19.160	19.860	19.080	19.820	19.820	1,690,845
2025-09-23	19.310	19.580	18.830	19.390	19.390	2,528,063
2025-09-22	19.330	19.760	19.090	19.450	19.450	2,392,557
2025-09-19	19.630	19.860	19.300	19.680	19.680	2,662,160
2025-09-18	20.450	20.610	19.450	19.620	19.620	3,118,910
2025-09-17	20.200	20.750	20.200	20.330	20.330	2,240,775
2025-09-16	20.170	20.350	19.980	20.200	20.200	2,112,600
2025-09-15	20.780	20.940	20.100	20.230	20.230	2,748,546
2025-09-12	21.000	21.660	20.670	20.720	20.720	3,306,451
2025-09-11	20.440	20.900	20.130	20.680	20.680	2,410,225
2025-09-10	20.620	21.060	20.340	20.430	20.430	1,945,275
2025-09-09	21.200	21.320	20.450	20.620	20.620	2,248,760
2025-09-08	20.820	21.790	20.520	21.200	21.200	3,859,675
2025-09-05	20.180	21.200	20.030	20.890	20.890	3,762,400
2025-09-04	19.800	20.580	19.600	20.200	20.200	4,810,950
2025-09-03	20.500	20.520	19.690	19.860	19.860	3,602,920
2025-09-02	21.400	21.400	20.190	20.460	20.460	6,776,185
2025-09-01	22.580	22.900	21.230	21.370	21.370	10,759,155
2025-08-29	22.560	23.600	21.650	22.970	22.970	12,775,207
2025-08-28	20.600	22.660	20.600	21.910	21.910	11,350,859
2025-08-27	22.080	22.200	20.500	20.600	20.600	5,725,670
2025-08-26	20.500	21.640	20.500	21.420	21.420	4,825,020
2025-08-25	20.190	20.740	20.190	20.500	20.500	3,704,015
2025-08-22	20.450	20.850	20.130	20.240	20.240	3,669,350
2025-08-21	21.210	21.700	20.550	20.650	20.650	4,975,065
2025-08-20	20.000	20.930	19.990	20.780	20.780	3,752,640
2025-08-19	20.270	20.340	19.800	20.100	20.100	3,416,140
2025-08-18	20.000	20.980	19.920	20.270	20.270	6,561,945
2025-08-15	19.260	19.930	19.260	19.920	19.920	4,268,210
2025-08-14	20.410	20.630	19.180	19.180	19.180	5,603,285
2025-08-13	19.680	20.510	19.530	20.410	20.410	7,694,096
2025-08-12	19.470	20.100	19.430	19.540	19.540	8,769,115
2025-08-11	18.580	20.600	18.560	19.800	19.800	11,000,425
2025-08-08	17.920	19.100	17.700	18.790	18.790	9,645,295
2025-08-07	17.790	18.080	17.590	17.960	17.960	5,219,825
2025-08-06	17.310	17.980	17.170	17.800	17.800	6,646,980
2025-08-05	17.360	17.460	17.220	17.300	17.300	4,098,850
2025-08-04	17.450	17.620	17.210	17.380	17.380	3,973,725
2025-08-01	17.100	17.750	17.010	17.510	17.510	7,509,135
2025-07-31	17.830	17.840	17.090	17.090	17.090	9,376,640
2025-07-30	18.360	18.790	17.670	18.000	18.000	15,261,721
2025-07-29	21.400	21.400	18.880	19.130	19.130	21,206,440
2025-07-28	17.600	19.450	17.600	19.450	19.450	8,682,918
2025-07-25	17.500	18.140	17.330	17.680	17.680	5,041,500

← NewerPage 5 of 21 · 1,218 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.