Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	23.700	23.700	23.130	23.220	21.982	470,900
2024-07-26	22.870	23.750	22.870	23.420	22.171	758,730
2024-07-25	23.800	24.000	22.020	23.080	21.849	938,400
2024-07-24	22.460	22.840	22.410	22.570	21.366	533,800
2024-07-23	23.160	23.320	22.700	22.750	21.537	547,600
2024-07-22	23.030	23.270	22.630	23.150	21.915	377,800
2024-07-19	22.570	23.280	22.520	23.050	21.821	417,500
2024-07-18	22.950	22.950	22.230	22.700	21.489	529,900
2024-07-17	23.370	23.500	22.900	22.930	21.707	509,800
2024-07-16	23.400	23.460	22.840	23.450	22.199	332,019
2024-07-15	23.770	23.870	23.230	23.250	22.010	469,300
2024-07-12	23.900	24.200	23.730	23.830	22.559	567,257
2024-07-11	23.210	23.940	22.990	23.910	22.635	850,740
2024-07-10	24.100	24.490	22.850	22.880	21.660	650,757
2024-07-09	22.420	23.210	22.270	23.100	21.868	540,200
2024-07-08	22.980	23.150	22.550	22.610	21.404	326,921
2024-07-05	22.520	23.300	22.410	23.070	21.840	436,700
2024-07-04	23.510	23.760	22.740	22.890	21.669	599,900
2024-07-03	24.310	24.310	23.510	23.600	22.341	671,600
2024-07-02	24.090	24.370	23.860	24.150	22.862	509,100
2024-07-01	24.000	24.200	23.630	24.090	22.805	503,600
2024-06-28	23.980	24.360	23.610	23.870	22.597	621,567
2024-06-27	24.080	24.380	23.820	23.880	22.606	624,200
2024-06-26	23.200	24.130	22.900	24.100	22.815	842,100
2024-06-25	22.800	23.680	22.800	23.350	22.105	653,900
2024-06-24	23.900	23.910	22.750	22.820	21.603	640,700
2024-06-21	24.200	24.200	23.480	23.900	22.625	396,545
2024-06-20	24.590	24.670	23.930	24.000	22.720	465,900
2024-06-19	25.310	25.340	24.420	24.590	23.279	531,400
2024-06-18	23.860	24.800	23.860	24.760	23.439	852,000
2024-06-17	24.130	24.270	23.790	23.850	22.578	533,500
2024-06-14	24.200	24.340	23.530	24.140	22.853	610,700
2024-06-13	24.200	24.480	23.760	24.240	22.947	597,252
2024-06-12	23.470	24.320	23.470	24.210	22.919	716,652
2024-06-11	24.320	24.320	23.030	23.670	22.408	991,421
2024-06-07	23.080	24.080	23.080	24.000	22.720	1,057,600
2024-06-06	23.990	24.060	22.270	22.630	21.423	1,016,500
2024-06-05	24.700	24.710	23.850	24.000	22.720	731,135
2024-06-04	25.370	25.460	24.260	24.750	23.430	900,300
2024-06-03	26.360	26.420	25.110	25.500	24.140	723,952
2024-05-31	25.910	26.350	25.820	26.320	24.916	544,900
2024-05-30	25.970	26.250	25.740	25.910	24.528	530,200
2024-05-29	25.900	26.460	25.710	25.980	24.594	732,400
2024-05-28	26.790	27.300	26.460	26.900	24.632	746,242
2024-05-27	26.980	27.080	26.210	26.820	24.559	713,700
2024-05-24	26.840	27.180	26.450	26.850	24.586	572,800
2024-05-23	27.430	27.700	26.670	26.830	24.568	839,501
2024-05-22	27.350	27.780	27.220	27.580	25.255	812,300
2024-05-21	27.590	27.760	27.060	27.180	24.889	585,600
2024-05-20	27.800	27.950	27.540	27.750	25.411	695,301
2024-05-17	27.310	27.710	27.240	27.570	25.246	690,000
2024-05-16	27.410	27.880	27.260	27.460	25.145	807,267
2024-05-15	28.500	28.500	27.000	27.330	25.026	576,900
2024-05-14	27.040	27.850	27.030	27.550	25.227	1,052,853
2024-05-13	27.340	27.730	26.710	26.920	24.651	910,600
2024-05-10	27.920	28.440	27.680	27.730	25.392	818,300
2024-05-09	27.660	28.100	27.480	28.020	25.658	1,070,100
2024-05-08	27.530	27.800	27.280	27.660	25.328	1,112,000
2024-05-07	27.600	27.980	27.330	27.560	25.237	1,095,000
2024-05-06	26.890	27.660	26.730	27.590	25.264	1,461,101

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3000 CNY
2026-05-29	0.3000 CNY
2025-09-23	0.5800 CNY
2025-05-29	0.8800 CNY
2024-05-29	0.8800 CNY
2023-05-26	0.6100 CNY
2022-06-15	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.