Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.950	24.490	23.950	24.290	21.781	502,830
2022-11-03	23.860	24.300	23.700	23.930	21.459	278,600
2022-11-02	23.890	24.350	23.830	23.950	21.477	564,700
2022-11-01	24.050	24.050	23.470	23.890	21.423	384,500
2022-10-31	22.710	23.670	22.660	23.460	21.037	427,600
2022-10-28	23.850	23.850	22.680	22.690	20.347	536,900
2022-10-27	23.840	24.130	23.800	23.950	21.477	302,600
2022-10-26	23.530	23.900	23.420	23.860	21.396	396,865
2022-10-25	23.320	23.600	23.000	23.410	20.992	479,025
2022-10-24	23.640	23.940	23.160	23.320	20.912	419,325
2022-10-21	23.560	23.770	23.350	23.620	21.181	259,300
2022-10-20	23.570	23.800	23.380	23.550	21.118	160,400
2022-10-19	23.850	23.870	23.550	23.560	21.127	193,100
2022-10-18	23.530	23.930	23.530	23.840	21.378	274,600
2022-10-17	23.200	23.750	23.200	23.720	21.270	208,100
2022-10-14	22.970	23.490	22.900	23.280	20.876	260,700
2022-10-13	22.580	23.190	22.580	22.990	20.616	243,900
2022-10-12	22.320	22.780	22.150	22.750	20.400	213,700
2022-10-11	22.500	22.590	22.100	22.320	20.015	233,000
2022-10-10	22.230	22.860	22.230	22.670	20.329	234,800
2022-09-30	22.960	22.980	22.580	22.680	20.338	258,700
2022-09-29	23.000	23.460	22.870	22.960	20.589	398,500
2022-09-28	23.220	23.520	22.880	22.880	20.517	243,600
2022-09-27	22.660	23.280	22.550	23.280	20.876	314,511
2022-09-26	23.360	23.360	22.430	22.550	20.221	578,810
2022-09-23	23.900	23.970	23.350	23.560	21.127	206,576
2022-09-22	24.000	24.110	23.710	23.770	21.315	172,229
2022-09-21	23.710	24.030	23.350	24.010	21.530	257,910
2022-09-20	23.530	23.870	23.360	23.750	21.297	240,800
2022-09-19	24.000	24.020	23.100	23.270	20.867	284,100
2022-09-16	24.880	24.900	24.000	24.000	21.521	321,200
2022-09-15	25.230	25.440	24.780	24.900	22.328	359,300
2022-09-14	25.090	25.390	25.020	25.280	22.669	226,500
2022-09-13	25.180	25.600	25.020	25.510	22.875	507,200
2022-09-09	25.280	25.520	24.880	24.990	22.409	402,900
2022-09-08	25.680	25.760	25.150	25.190	22.588	242,600
2022-09-07	25.500	25.800	25.500	25.570	22.929	271,100
2022-09-06	25.690	25.870	25.480	25.700	23.046	206,800
2022-09-05	25.690	25.770	25.430	25.750	23.091	315,200
2022-09-02	25.120	25.590	25.070	25.590	22.947	408,200
2022-09-01	25.040	25.350	24.800	25.120	22.526	373,500
2022-08-31	25.750	25.880	24.860	24.990	22.409	525,700
2022-08-30	25.820	26.300	25.510	25.750	23.091	454,400
2022-08-29	24.930	26.210	24.730	26.000	23.315	654,200
2022-08-26	25.230	25.600	25.180	25.230	22.624	478,400
2022-08-25	25.520	25.730	24.920	25.230	22.624	461,200
2022-08-24	26.100	26.340	25.390	25.440	22.813	545,965
2022-08-23	25.850	26.190	25.810	26.140	23.440	283,801
2022-08-22	26.050	26.220	25.830	26.100	23.404	360,300
2022-08-19	26.830	26.850	26.020	26.030	23.342	704,400
2022-08-18	26.310	26.690	26.160	26.600	23.853	623,900
2022-08-17	26.680	26.740	26.380	26.400	23.673	335,900
2022-08-16	26.320	26.600	26.100	26.550	23.808	468,400
2022-08-15	26.210	26.380	25.750	26.110	23.413	546,223
2022-08-12	26.360	26.670	26.090	26.220	23.512	519,063
2022-08-11	26.300	26.740	26.290	26.350	23.629	629,900
2022-08-10	26.050	26.300	25.800	26.300	23.584	584,100
2022-08-09	25.770	26.070	25.660	25.950	23.270	382,200
2022-08-08	25.300	25.670	25.100	25.670	23.019	270,200
2022-08-05	25.210	25.400	25.100	25.310	22.696	307,331

← NewerPage 17 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.