Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.280	25.500	25.100	25.380	22.759	289,800
2023-02-03	25.250	25.410	24.900	25.290	22.678	490,500
2023-02-02	25.340	25.480	25.120	25.230	22.624	393,590
2023-02-01	25.010	25.290	25.010	25.270	22.660	389,700
2023-01-31	25.080	25.080	24.770	24.970	22.391	283,100
2023-01-30	24.790	25.010	24.580	24.850	22.284	465,890
2023-01-20	24.580	24.790	24.510	24.520	21.988	275,002
2023-01-19	24.260	24.530	24.260	24.460	21.934	338,100
2023-01-18	24.300	24.360	23.950	24.250	21.746	271,400
2023-01-17	23.910	24.380	23.910	24.040	21.557	221,000
2023-01-16	23.600	24.120	23.540	24.070	21.584	446,600
2023-01-13	23.750	23.750	23.440	23.560	21.127	230,400
2023-01-12	23.970	23.970	23.480	23.680	21.234	321,300
2023-01-11	24.210	24.320	23.700	23.760	21.306	292,800
2023-01-10	24.550	24.620	24.150	24.200	21.701	270,800
2023-01-09	24.480	24.880	24.400	24.430	21.907	391,300
2023-01-06	24.560	24.840	24.230	24.420	21.898	682,497
2023-01-05	24.380	24.450	24.110	24.310	21.799	295,021
2023-01-04	23.820	24.440	23.820	24.380	21.862	492,206
2023-01-03	23.440	23.910	23.440	23.890	21.423	306,506
2022-12-30	23.340	23.490	23.280	23.460	21.037	177,700
2022-12-29	23.270	23.620	23.250	23.340	20.930	180,800
2022-12-28	23.690	23.890	23.080	23.330	20.921	261,700
2022-12-27	23.900	24.030	23.520	23.940	21.468	360,000
2022-12-26	23.720	24.060	23.250	23.910	21.441	439,239
2022-12-23	23.350	23.660	23.220	23.500	21.073	298,223
2022-12-22	24.010	24.200	23.330	23.350	20.938	343,900
2022-12-21	24.390	24.800	23.500	24.010	21.530	235,000
2022-12-20	24.120	24.310	23.820	24.270	21.763	273,483
2022-12-19	25.080	25.370	24.030	24.120	21.629	590,500
2022-12-16	24.980	25.200	24.770	25.080	22.490	481,106
2022-12-15	24.960	25.200	24.740	25.150	22.553	476,951
2022-12-14	25.220	25.220	24.700	24.830	22.266	683,100
2022-12-13	25.430	25.750	25.020	25.180	22.579	792,788
2022-12-12	25.280	25.800	25.280	25.430	22.804	773,300
2022-12-09	25.650	25.780	25.200	25.280	22.669	648,487
2022-12-08	26.170	26.170	25.370	25.450	22.822	972,694
2022-12-07	26.000	26.240	25.610	26.180	23.476	972,676
2022-12-06	26.380	26.690	25.700	25.800	23.135	1,359,670
2022-12-05	26.880	27.280	26.110	26.490	23.754	1,694,492
2022-12-02	26.310	26.880	26.300	26.880	24.104	1,566,688
2022-12-01	26.610	27.130	26.570	26.570	23.826	2,040,600
2022-11-30	27.400	28.030	26.410	27.340	24.516	3,026,852
2022-11-29	27.520	27.700	26.990	27.100	24.301	3,275,453
2022-11-28	28.000	29.610	27.470	27.650	24.794	4,491,131
2022-11-25	25.970	28.560	25.330	28.000	25.108	3,986,715
2022-11-24	25.800	26.460	25.760	26.150	23.449	1,335,843
2022-11-23	26.910	26.970	25.480	25.740	23.082	1,987,055
2022-11-22	27.650	27.690	26.380	26.760	23.996	3,004,996
2022-11-21	26.590	28.590	25.610	28.300	25.377	4,652,003
2022-11-18	26.300	29.280	26.300	26.730	23.969	4,237,335
2022-11-17	24.890	25.180	24.720	25.070	22.481	294,408
2022-11-16	24.710	25.000	24.670	24.920	22.346	519,790
2022-11-15	24.610	24.800	24.410	24.800	22.239	493,400
2022-11-14	24.680	24.820	24.360	24.610	22.068	372,900
2022-11-11	24.760	25.000	24.310	24.460	21.934	561,700
2022-11-10	24.280	24.500	24.090	24.440	21.916	334,394
2022-11-09	24.340	24.520	24.230	24.380	21.862	305,800
2022-11-08	24.530	24.680	24.280	24.480	21.952	314,422
2022-11-07	24.040	24.730	24.030	24.660	22.113	583,500

← NewerPage 16 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.