See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.98▼ 2.22%
← 301043.SHE stock page

Guangdong Nedfon Air System Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0526.89027.25026.74027.00024.2121,118,400
2023-05-0426.51027.42026.47026.99024.2031,337,293
2023-04-2825.38026.85025.38026.50023.7632,538,421
2023-04-2725.83027.49025.59026.25023.5393,449,599
2023-04-2623.01023.63023.01023.52021.091227,600
2023-04-2523.73023.85022.82023.03020.652298,500
2023-04-2423.58024.04023.22023.64021.199294,100
2023-04-2124.27024.40023.55023.60021.163352,600
2023-04-2024.75024.76024.20024.30021.790323,400
2023-04-1924.81024.91024.63024.68022.131457,400
2023-04-1824.99024.99024.66024.82022.257359,100
2023-04-1725.23025.23024.80024.99022.409696,399
2023-04-1425.30025.30024.88025.16022.562232,600
2023-04-1325.12025.35025.00025.06022.472260,900
2023-04-1225.01025.30025.01025.30022.687241,800
2023-04-1125.18025.23024.84025.01022.427257,300
2023-04-1025.53025.62025.13025.18022.579424,600
2023-04-0725.34025.55025.24025.53022.893281,291
2023-04-0625.78025.78025.30025.33022.714440,200
2023-04-0425.92026.10025.62025.82023.153608,907
2023-04-0325.40025.90025.40025.80023.135534,200
2023-03-3125.55025.87025.33025.55022.911485,700
2023-03-3025.83025.92025.30025.52022.884571,900
2023-03-2926.15026.17025.57025.71023.055448,800
2023-03-2826.45026.45026.01026.08023.387344,900
2023-03-2726.52026.73026.19026.38023.656384,500
2023-03-2426.44026.71026.30026.54023.799405,500
2023-03-2326.35026.70026.15026.46023.727501,800
2023-03-2226.15026.63026.15026.52023.781495,000
2023-03-2125.45026.23025.26026.23023.521685,018
2023-03-2025.62025.68025.22025.39022.768413,500
2023-03-1725.65025.84025.54025.63022.983405,200
2023-03-1625.89025.89025.35025.50022.866365,900
2023-03-1525.54025.98025.45025.90023.225530,900
2023-03-1426.02026.03025.14025.39022.768755,300
2023-03-1326.53026.78025.82026.06023.369799,991
2023-03-1026.90027.29026.45026.53023.7901,484,814
2023-03-0926.31027.78026.12027.17024.3642,126,729
2023-03-0826.15026.87025.92026.50023.7631,219,678
2023-03-0725.93026.30025.81026.30023.5841,055,602
2023-03-0625.90025.97025.76025.89023.216291,300
2023-03-0325.98026.12025.69025.88023.207313,900
2023-03-0226.23026.23025.94025.96023.279349,000
2023-03-0125.78026.15025.73026.13023.431521,600
2023-02-2825.48025.85025.48025.75023.091431,300
2023-02-2725.77025.84025.48025.56022.920430,500
2023-02-2425.77025.88025.48025.82023.153525,600
2023-02-2325.75025.90025.58025.72023.064333,700
2023-02-2225.30025.78025.11025.75023.091301,000
2023-02-2125.60025.79025.45025.64022.992430,900
2023-02-2025.36025.52025.20025.50022.866339,602
2023-02-1725.50025.68025.25025.35022.732585,600
2023-02-1626.17026.17025.09025.28022.669794,213
2023-02-1526.06026.13025.94026.08023.387507,044
2023-02-1426.18026.21025.90026.00023.315466,998
2023-02-1325.99026.11025.85026.01023.324416,199
2023-02-1025.77026.06025.65025.99023.306791,002
2023-02-0925.52025.90025.40025.79023.1261,059,087
2023-02-0825.53025.93025.37025.70023.046730,400
2023-02-0725.21025.62025.05025.57022.929460,544
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.3000 CNY
2026-05-290.3000 CNY
2025-09-230.5800 CNY
2025-05-290.8800 CNY
2024-05-290.8800 CNY
2023-05-260.6100 CNY
2022-06-150.0800 CNY

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