Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.120	29.240	27.290	29.160	26.702	1,073,600
2024-01-24	27.060	28.480	26.710	27.800	25.456	1,462,300
2024-01-23	27.620	28.500	26.420	26.930	24.660	1,197,815
2024-01-22	29.940	30.440	27.210	27.620	25.292	1,152,338
2024-01-19	30.670	30.980	29.510	29.790	27.279	892,000
2024-01-18	31.080	31.550	29.950	30.650	28.066	1,033,100
2024-01-17	32.120	32.290	31.220	31.220	28.588	912,123
2024-01-16	32.240	32.240	31.390	32.110	29.403	600,900
2024-01-15	32.160	32.450	31.800	32.080	29.376	669,300
2024-01-12	32.400	33.110	32.270	32.390	29.659	632,700
2024-01-11	32.080	32.630	31.950	32.550	29.806	562,400
2024-01-10	32.800	32.810	31.780	32.080	29.376	786,909
2024-01-09	31.890	33.070	31.890	32.670	29.916	1,052,454
2024-01-08	32.660	32.900	31.960	32.040	29.339	861,600
2024-01-05	33.240	33.630	32.480	32.660	29.907	518,400
2024-01-04	33.270	33.390	32.960	33.300	30.493	419,900
2024-01-03	33.460	33.610	33.030	33.220	30.419	590,100
2024-01-02	32.730	33.820	32.730	33.630	30.795	1,095,100
2023-12-29	32.580	32.800	31.790	32.730	29.971	610,500
2023-12-28	31.480	32.540	30.990	32.310	29.586	746,817
2023-12-27	30.830	31.800	30.830	31.320	28.680	510,900
2023-12-26	31.590	31.590	30.660	30.820	28.222	511,700
2023-12-25	32.010	32.060	31.170	31.580	28.918	664,100
2023-12-22	32.460	32.820	31.800	31.990	29.293	560,200
2023-12-21	32.470	32.640	31.510	32.520	29.778	726,770
2023-12-20	32.680	33.280	32.370	32.560	29.815	548,600
2023-12-19	31.940	32.550	31.600	32.530	29.788	627,500
2023-12-18	32.190	32.350	31.820	31.940	29.247	514,900
2023-12-15	32.470	32.520	32.050	32.190	29.476	430,000
2023-12-14	32.200	32.640	32.150	32.180	29.467	475,400
2023-12-13	32.300	32.870	31.990	32.290	29.568	712,700
2023-12-12	32.440	32.440	31.940	32.190	29.476	488,100
2023-12-11	32.160	32.980	31.700	32.430	29.696	904,670
2023-12-08	33.580	33.710	32.200	32.290	29.568	746,301
2023-12-07	33.290	33.450	32.890	33.060	30.273	370,600
2023-12-06	33.240	33.620	32.890	33.240	30.438	783,600
2023-12-05	33.640	33.640	32.860	32.860	30.090	484,900
2023-12-04	33.230	33.650	33.170	33.450	30.630	716,999
2023-12-01	33.150	33.650	32.910	33.220	30.419	676,000
2023-11-30	34.010	34.050	32.920	33.380	30.566	1,023,800
2023-11-29	33.730	34.480	33.670	34.070	31.198	1,083,300
2023-11-28	33.850	34.130	33.120	33.730	30.886	598,276
2023-11-27	33.580	33.900	33.130	33.340	30.529	608,806
2023-11-24	33.730	33.900	33.000	33.520	30.694	592,323
2023-11-23	33.430	33.920	33.330	33.820	30.969	494,000
2023-11-22	33.500	33.860	33.160	33.370	30.557	445,400
2023-11-21	34.000	34.150	33.510	33.590	30.758	587,400
2023-11-20	33.620	34.160	33.510	34.140	31.262	626,590
2023-11-17	33.410	33.720	33.210	33.640	30.804	647,407
2023-11-16	33.580	33.980	33.300	33.400	30.584	466,794
2023-11-15	33.640	34.040	33.370	33.910	31.051	715,800
2023-11-14	33.580	33.750	33.160	33.400	30.584	494,100
2023-11-13	33.110	33.620	33.110	33.580	30.749	759,900
2023-11-10	33.310	33.560	32.780	33.010	30.227	570,061
2023-11-09	32.980	33.330	32.890	33.310	30.502	669,093
2023-11-08	33.130	33.540	32.800	32.940	30.163	738,400
2023-11-07	33.070	33.130	32.660	33.120	30.328	458,900
2023-11-06	32.790	33.370	32.780	33.070	30.282	618,200
2023-11-03	32.200	33.190	32.200	32.780	30.017	679,630
2023-11-02	32.360	32.590	32.140	32.190	29.476	671,500

← NewerPage 12 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.