Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.380	32.820	32.200	32.420	29.687	831,470
2023-10-31	32.150	32.790	32.150	32.310	29.586	896,360
2023-10-30	32.030	32.490	31.800	32.340	29.614	1,017,500
2023-10-27	32.200	33.610	31.840	32.100	29.394	1,472,751
2023-10-26	33.000	33.280	31.610	32.100	29.394	1,697,200
2023-10-25	31.250	32.940	31.250	32.400	29.669	2,485,858
2023-10-24	28.960	30.350	28.760	30.300	27.746	775,400
2023-10-23	28.780	29.570	28.660	28.850	26.418	627,700
2023-10-20	29.660	30.390	29.200	29.530	27.041	597,800
2023-10-19	29.770	30.650	29.600	29.740	27.233	480,700
2023-10-18	30.270	30.360	29.700	29.860	27.343	596,542
2023-10-17	30.180	30.330	30.000	30.180	27.636	362,106
2023-10-16	30.330	30.560	29.810	30.300	27.746	598,400
2023-10-13	30.500	30.680	30.210	30.330	27.773	520,917
2023-10-12	31.020	31.050	30.250	30.570	27.993	512,800
2023-10-11	31.170	31.170	29.690	31.050	28.432	852,500
2023-10-10	31.640	31.990	30.960	31.170	28.542	806,400
2023-10-09	32.030	32.180	31.500	31.510	28.854	921,900
2023-09-28	31.690	32.000	31.520	31.850	29.165	620,700
2023-09-27	31.380	31.860	31.150	31.540	28.881	810,600
2023-09-26	31.300	31.680	31.160	31.340	28.698	517,210
2023-09-25	31.440	31.800	31.200	31.390	28.744	532,390
2023-09-22	30.700	31.480	30.330	31.450	28.799	674,610
2023-09-21	30.980	31.240	30.540	30.620	28.039	439,600
2023-09-20	30.890	31.460	30.800	30.820	28.222	545,500
2023-09-19	31.600	31.600	30.740	30.890	28.286	608,190
2023-09-18	30.650	31.920	30.310	31.520	28.863	1,173,690
2023-09-15	30.600	31.150	30.210	30.660	28.075	841,923
2023-09-14	31.270	31.280	30.120	30.280	27.727	794,477
2023-09-13	31.340	31.510	31.020	31.110	28.487	596,700
2023-09-12	31.490	31.550	31.080	31.380	28.735	538,200
2023-09-11	31.420	31.710	30.800	31.510	28.854	1,335,000
2023-09-08	30.720	31.180	30.500	31.000	28.387	832,921
2023-09-07	31.180	31.580	30.660	30.740	28.149	1,131,300
2023-09-06	31.250	31.660	31.110	31.250	28.616	1,224,279
2023-09-05	31.300	31.680	31.140	31.430	28.780	1,677,178
2023-09-04	32.450	32.450	31.010	31.270	28.634	2,483,900
2023-09-01	32.200	33.560	31.210	32.400	29.669	3,201,000
2023-08-31	33.270	33.700	32.130	32.280	29.559	3,015,759
2023-08-30	32.380	35.940	32.300	33.850	30.996	3,479,323
2023-08-29	29.880	31.460	29.610	31.240	28.606	1,084,900
2023-08-28	31.300	31.800	29.560	29.900	27.379	1,042,700
2023-08-25	30.160	30.180	28.700	28.870	26.436	827,217
2023-08-24	30.470	30.800	29.700	30.010	27.480	832,300
2023-08-23	30.890	30.890	30.170	30.550	27.975	918,900
2023-08-22	30.510	30.970	29.380	30.500	27.929	962,300
2023-08-21	30.400	30.970	29.870	30.200	27.654	965,117
2023-08-18	29.860	31.140	29.680	30.450	27.883	777,000
2023-08-17	29.400	29.900	28.550	29.860	27.343	805,644
2023-08-16	29.570	29.570	29.010	29.080	26.628	454,917
2023-08-15	29.220	29.690	29.170	29.560	27.068	437,400
2023-08-14	28.860	29.480	28.800	29.350	26.876	473,400
2023-08-11	29.950	29.950	29.260	29.340	26.867	425,900
2023-08-10	29.290	29.730	29.030	29.710	27.205	332,900
2023-08-09	29.640	29.710	29.180	29.360	26.885	482,500
2023-08-08	29.850	29.850	29.190	29.770	27.260	416,545
2023-08-07	30.150	30.150	29.170	29.560	27.068	669,450
2023-08-04	29.970	30.560	29.810	30.150	27.608	515,800
2023-08-03	30.410	30.410	29.860	30.040	27.508	289,500
2023-08-02	30.410	30.680	30.010	30.220	27.672	508,600

← NewerPage 13 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.