Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.780	30.780	30.060	30.410	27.846	624,800
2023-07-31	31.570	31.630	30.300	30.770	28.176	696,150
2023-07-28	31.290	31.660	30.920	31.440	28.789	433,800
2023-07-27	31.770	32.150	31.130	31.280	28.643	504,500
2023-07-26	31.480	32.260	31.140	31.900	29.211	585,000
2023-07-25	31.170	31.500	30.910	31.500	28.844	380,600
2023-07-24	31.000	31.160	30.520	30.910	28.304	352,400
2023-07-21	31.220	31.470	30.510	30.690	28.103	413,900
2023-07-20	31.450	32.000	31.000	31.090	28.469	512,100
2023-07-19	31.940	32.120	31.590	31.710	29.037	556,600
2023-07-18	31.720	31.970	31.310	31.940	29.247	489,800
2023-07-17	31.740	32.380	31.400	31.580	28.918	425,100
2023-07-14	32.040	32.190	31.530	32.060	29.357	664,600
2023-07-13	31.240	32.200	31.240	31.870	29.183	642,200
2023-07-12	31.820	32.150	31.080	31.240	28.606	537,200
2023-07-11	31.260	31.950	30.910	31.810	29.128	574,900
2023-07-10	31.260	31.780	30.830	31.150	28.524	495,600
2023-07-07	31.600	31.870	31.110	31.250	28.616	378,334
2023-07-06	32.170	32.170	31.530	31.600	28.936	373,400
2023-07-05	32.260	32.540	31.620	31.840	29.156	606,329
2023-07-04	31.800	32.480	31.790	32.380	29.650	592,617
2023-07-03	32.060	32.580	31.740	31.870	29.183	724,900
2023-06-30	31.720	32.280	31.670	31.970	29.275	787,700
2023-06-29	31.090	31.930	30.930	31.720	29.046	738,200
2023-06-28	30.990	31.180	30.300	31.090	28.469	636,946
2023-06-27	30.050	31.180	29.760	31.010	28.396	793,052
2023-06-26	30.450	31.050	30.080	30.160	27.617	588,897
2023-06-21	31.000	31.000	30.240	30.240	27.691	532,100
2023-06-20	30.560	30.860	29.790	30.740	28.149	671,400
2023-06-19	30.320	30.980	30.120	30.560	27.984	780,500
2023-06-16	29.830	30.480	29.580	30.110	27.572	695,317
2023-06-15	29.580	29.860	29.230	29.830	27.315	527,200
2023-06-14	29.680	29.900	29.300	29.710	27.205	637,900
2023-06-13	29.620	30.260	29.300	29.550	27.059	640,317
2023-06-12	29.500	30.410	28.660	30.300	27.746	1,018,800
2023-06-09	29.580	29.580	28.420	29.140	26.683	566,800
2023-06-08	29.710	29.970	29.400	29.500	27.013	515,900
2023-06-07	29.280	29.980	29.020	29.710	27.205	884,200
2023-06-06	30.500	30.960	29.100	29.200	26.738	1,000,700
2023-06-05	29.900	30.800	29.350	30.710	28.121	1,172,700
2023-06-02	28.970	29.750	28.680	29.610	27.114	839,200
2023-06-01	28.570	29.100	28.370	28.680	26.262	695,600
2023-05-31	28.990	29.110	28.580	28.670	26.253	489,400
2023-05-30	29.200	29.380	28.880	29.110	26.656	489,800
2023-05-29	29.150	29.650	28.740	29.100	26.647	580,200
2023-05-26	29.090	29.570	28.630	29.130	26.674	715,980
2023-05-25	29.840	30.220	29.180	29.440	26.400	981,200
2023-05-24	30.000	30.180	29.620	29.840	26.758	1,058,380
2023-05-23	30.000	30.970	29.650	29.650	26.588	1,614,686
2023-05-22	29.880	31.490	29.880	30.200	27.081	1,492,837
2023-05-19	29.230	30.220	29.190	29.990	26.893	1,671,100
2023-05-18	29.220	29.600	28.700	29.190	26.175	1,125,863
2023-05-17	28.010	29.310	28.010	28.980	25.987	1,487,716
2023-05-16	27.990	28.580	27.830	28.200	25.288	1,054,396
2023-05-15	27.480	28.140	26.680	28.100	25.198	1,119,010
2023-05-12	27.390	27.520	26.930	27.380	24.552	504,900
2023-05-11	27.000	27.580	26.880	27.390	24.561	868,500
2023-05-10	25.880	27.080	25.880	27.000	24.212	797,300
2023-05-09	26.910	27.170	26.500	26.580	23.835	804,200
2023-05-08	26.700	27.240	26.500	27.040	24.247	1,011,790

← NewerPage 14 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.