Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	26.580	27.070	26.230	26.630	24.385	1,189,607
2024-04-29	26.510	26.880	26.510	26.580	24.339	1,443,666
2024-04-26	25.680	26.300	25.360	26.070	23.872	850,300
2024-04-25	25.330	26.020	25.150	25.830	23.652	894,200
2024-04-24	24.690	25.350	24.500	25.310	23.176	862,800
2024-04-23	23.980	24.690	23.400	24.550	22.480	834,095
2024-04-22	24.180	24.440	23.260	23.860	21.849	585,900
2024-04-19	24.370	24.600	24.030	24.470	22.407	757,152
2024-04-18	24.570	24.820	23.910	24.450	22.389	937,042
2024-04-17	23.000	24.790	22.780	24.690	22.609	1,144,219
2024-04-16	24.700	24.800	22.130	22.500	20.603	1,182,700
2024-04-15	26.280	26.580	24.000	24.450	22.389	1,479,458
2024-04-12	26.270	27.060	26.270	26.680	24.431	1,036,000
2024-04-11	25.840	26.720	25.540	26.290	24.074	708,807
2024-04-10	26.670	26.740	25.690	26.160	23.955	806,900
2024-04-09	25.700	26.660	25.610	26.560	24.321	803,600
2024-04-08	27.090	27.100	25.440	25.550	23.396	938,337
2024-04-03	26.890	27.150	26.400	26.970	24.696	741,200
2024-04-02	26.760	27.190	26.760	27.100	24.815	1,003,200
2024-04-01	26.510	26.900	26.380	26.870	24.605	1,027,201
2024-03-29	26.080	26.420	25.970	26.350	24.129	860,037
2024-03-28	25.170	26.260	25.170	26.000	23.808	937,600
2024-03-27	26.080	26.090	25.350	25.500	23.350	718,000
2024-03-26	25.980	26.250	25.390	25.960	23.771	672,473
2024-03-25	26.430	26.620	25.950	25.970	23.781	689,412
2024-03-22	27.160	27.160	26.350	26.610	24.367	697,897
2024-03-21	27.190	27.500	26.510	27.160	24.870	1,052,907
2024-03-20	26.850	27.190	26.750	27.170	24.879	749,148
2024-03-19	27.230	27.400	26.710	26.950	24.678	921,878
2024-03-18	26.300	27.090	26.110	27.030	24.751	1,166,000
2024-03-15	25.550	26.060	25.370	26.060	23.863	961,200
2024-03-14	25.660	25.890	25.090	25.560	23.405	809,900
2024-03-13	25.820	25.820	25.320	25.680	23.515	972,200
2024-03-12	25.300	25.790	25.000	25.790	23.616	1,325,215
2024-03-11	24.790	25.270	24.600	25.270	23.140	941,403
2024-03-08	25.170	25.460	24.440	24.800	22.709	1,536,500
2024-03-07	24.770	26.470	24.450	25.250	23.121	1,876,099
2024-03-06	23.820	24.770	23.760	24.610	22.535	1,222,309
2024-03-05	24.600	24.600	23.880	23.920	21.903	867,367
2024-03-04	24.710	25.290	24.200	24.660	22.581	1,004,850
2024-03-01	24.800	25.030	24.250	24.710	22.627	1,268,100
2024-02-29	23.510	24.820	23.360	24.790	22.700	1,938,756
2024-02-28	26.440	27.290	23.970	23.970	21.949	2,303,346
2024-02-27	25.670	26.800	25.480	26.500	24.266	1,107,403
2024-02-26	25.990	26.500	25.080	25.720	23.552	1,788,394
2024-02-23	24.380	25.280	24.200	25.080	22.966	1,623,292
2024-02-22	23.650	24.250	23.410	24.240	22.196	959,792
2024-02-21	23.180	24.960	22.820	23.700	21.702	1,259,111
2024-02-20	22.830	23.240	22.310	23.130	21.180	1,029,826
2024-02-19	22.230	23.460	21.900	23.120	21.171	1,511,942
2024-02-08	19.790	22.700	19.190	22.230	20.356	1,816,472
2024-02-07	20.610	20.880	19.330	19.630	17.975	1,851,014
2024-02-06	19.700	21.830	18.010	20.610	18.873	2,207,240
2024-02-05	23.220	23.480	19.500	20.460	18.735	2,079,656
2024-02-02	25.500	26.080	23.050	23.850	21.839	1,359,477
2024-02-01	25.730	26.010	24.290	25.590	23.433	1,306,145
2024-01-31	27.220	27.390	25.790	26.100	23.900	1,370,700
2024-01-30	28.900	28.920	26.930	27.060	24.779	1,039,400
2024-01-29	29.920	29.920	28.320	28.420	26.024	959,700
2024-01-26	29.380	30.160	29.240	29.480	26.995	1,086,900

← NewerPage 11 of 21 · 1,212 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.