Nbond Nonwovens historical data
| 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 |
Page 1 of 1 · 17 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.