Nbond Nonwovens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17.250 | 17.520 | 17.230 | 17.500 | 17.500 | 2,029,455 |
| 2025-07-23 | 17.280 | 17.400 | 17.120 | 17.140 | 17.140 | 2,096,900 |
| 2025-07-22 | 17.400 | 17.980 | 17.270 | 17.330 | 17.330 | 2,816,040 |
| 2025-07-21 | 17.310 | 17.630 | 17.310 | 17.400 | 17.400 | 2,026,730 |
| 2025-07-18 | 17.530 | 17.540 | 17.110 | 17.320 | 17.320 | 1,816,645 |
| 2025-07-17 | 17.480 | 17.620 | 17.270 | 17.460 | 17.460 | 1,620,899 |
| 2025-07-16 | 17.200 | 17.540 | 17.140 | 17.460 | 17.460 | 1,809,735 |
| 2025-07-15 | 17.550 | 17.630 | 17.000 | 17.200 | 17.200 | 2,539,939 |
| 2025-07-14 | 17.720 | 17.790 | 17.500 | 17.640 | 17.640 | 2,161,450 |
| 2025-07-11 | 17.600 | 17.780 | 17.420 | 17.720 | 17.720 | 2,399,685 |
| 2025-07-10 | 17.540 | 17.920 | 17.300 | 17.590 | 17.590 | 3,601,400 |
| 2025-07-09 | 17.720 | 18.280 | 17.520 | 17.680 | 17.680 | 4,244,900 |
| 2025-07-08 | 17.330 | 18.410 | 17.330 | 17.630 | 17.630 | 9,276,735 |
| 2025-07-07 | 16.340 | 17.490 | 16.250 | 17.010 | 17.010 | 5,807,015 |
| 2025-07-04 | 17.190 | 17.200 | 16.390 | 16.390 | 16.390 | 4,677,337 |
| 2025-07-03 | 17.120 | 17.600 | 17.080 | 17.170 | 17.170 | 2,166,730 |
| 2025-07-02 | 17.750 | 17.750 | 17.060 | 17.110 | 17.110 | 3,002,115 |
| 2025-07-01 | 17.540 | 17.930 | 17.410 | 17.750 | 17.750 | 4,084,540 |
| 2025-06-30 | 17.020 | 17.590 | 16.930 | 17.540 | 17.540 | 4,208,770 |
| 2025-06-27 | 17.100 | 17.240 | 16.910 | 17.030 | 17.030 | 2,431,700 |
| 2025-06-26 | 16.880 | 17.660 | 16.600 | 17.140 | 17.140 | 4,378,295 |
| 2025-06-25 | 17.360 | 17.490 | 16.800 | 16.980 | 16.980 | 4,518,360 |
| 2025-06-24 | 17.100 | 17.360 | 16.900 | 17.220 | 17.220 | 3,770,650 |
| 2025-06-23 | 16.820 | 17.190 | 16.610 | 16.900 | 16.900 | 4,555,460 |
| 2025-06-20 | 17.210 | 17.400 | 16.780 | 17.030 | 17.030 | 4,864,920 |
| 2025-06-19 | 17.000 | 17.440 | 16.460 | 17.430 | 17.430 | 8,938,012 |
| 2025-06-18 | 18.080 | 18.300 | 16.700 | 16.970 | 16.970 | 9,895,620 |
| 2025-06-17 | 19.010 | 19.150 | 18.080 | 18.400 | 18.400 | 7,745,177 |
| 2025-06-16 | 18.880 | 19.280 | 18.430 | 18.980 | 18.980 | 8,959,580 |
| 2025-06-13 | 19.170 | 19.640 | 18.510 | 19.000 | 19.000 | 13,621,836 |
| 2025-06-12 | 17.850 | 19.810 | 17.700 | 19.810 | 19.810 | 15,306,053 |
| 2025-06-11 | 17.560 | 18.200 | 17.200 | 18.010 | 18.010 | 12,048,545 |
| 2025-06-10 | 17.880 | 17.940 | 17.250 | 17.460 | 17.460 | 11,287,530 |
| 2025-06-09 | 17.030 | 18.150 | 17.020 | 17.690 | 17.690 | 14,273,380 |
| 2025-06-06 | 18.150 | 18.150 | 16.930 | 17.170 | 17.170 | 17,325,717 |
| 2025-06-05 | 18.700 | 19.430 | 17.970 | 18.360 | 18.360 | 24,365,550 |
| 2025-06-04 | 16.080 | 17.660 | 16.080 | 17.660 | 17.660 | 11,790,631 |
| 2025-06-03 | 15.820 | 16.250 | 15.410 | 16.050 | 16.050 | 8,699,455 |
| 2025-05-30 | 16.350 | 16.610 | 16.020 | 16.360 | 16.360 | 9,186,219 |
| 2025-05-29 | 17.230 | 18.670 | 16.560 | 16.990 | 16.990 | 17,272,001 |
| 2025-05-28 | 17.100 | 17.300 | 16.810 | 17.210 | 17.210 | 7,319,018 |
| 2025-05-27 | 16.770 | 17.370 | 16.630 | 17.190 | 17.190 | 11,355,645 |
| 2025-05-26 | 16.250 | 17.100 | 15.900 | 16.750 | 16.750 | 9,756,080 |
| 2025-05-23 | 16.150 | 16.540 | 16.000 | 16.010 | 16.010 | 4,514,245 |
| 2025-05-22 | 16.550 | 16.890 | 16.200 | 16.220 | 16.220 | 4,885,115 |
| 2025-05-21 | 16.800 | 17.190 | 16.580 | 16.720 | 16.720 | 6,651,150 |
| 2025-05-20 | 16.420 | 17.660 | 16.270 | 17.150 | 17.150 | 12,054,850 |
| 2025-05-19 | 15.890 | 16.580 | 15.630 | 16.480 | 16.480 | 8,156,685 |
| 2025-05-16 | 15.510 | 16.350 | 15.480 | 15.880 | 15.880 | 8,375,575 |
| 2025-05-15 | 15.700 | 15.880 | 15.330 | 15.680 | 15.680 | 7,591,520 |
| 2025-05-14 | 16.150 | 16.180 | 15.550 | 15.810 | 15.810 | 8,247,466 |
| 2025-05-13 | 15.900 | 16.900 | 15.900 | 16.110 | 16.110 | 11,536,005 |
| 2025-05-12 | 15.510 | 16.080 | 15.390 | 15.560 | 15.560 | 8,348,625 |
| 2025-05-09 | 15.150 | 15.490 | 15.090 | 15.330 | 15.330 | 7,150,425 |
| 2025-05-08 | 14.960 | 15.240 | 14.880 | 15.180 | 15.180 | 4,510,585 |
| 2025-05-07 | 15.050 | 15.370 | 14.800 | 15.000 | 15.000 | 6,770,560 |
| 2025-05-06 | 14.690 | 14.990 | 14.680 | 14.990 | 14.990 | 6,490,755 |
| 2025-04-30 | 14.990 | 15.120 | 14.680 | 14.760 | 14.760 | 4,863,445 |
| 2025-04-29 | 14.640 | 15.280 | 14.300 | 14.930 | 14.930 | 8,372,585 |
| 2025-04-28 | 14.700 | 14.780 | 14.360 | 14.460 | 14.460 | 5,452,700 |
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.