Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.820	25.260	24.800	25.210	22.606	374,000
2022-08-03	24.840	25.450	24.720	24.740	22.185	548,631
2022-08-02	26.070	26.070	24.350	24.790	22.230	861,543
2022-08-01	26.120	26.320	25.940	26.160	23.458	360,000
2022-07-29	26.080	26.530	26.060	26.150	23.449	483,500
2022-07-28	26.020	26.340	26.020	26.140	23.440	523,400
2022-07-27	25.930	26.160	25.730	26.050	23.360	334,200
2022-07-26	25.800	25.950	25.250	25.910	23.234	340,300
2022-07-25	25.930	26.240	25.590	25.720	23.064	379,900
2022-07-22	26.100	26.100	25.630	25.940	23.261	310,900
2022-07-21	25.930	26.040	25.730	25.770	23.109	332,800
2022-07-20	26.120	26.120	25.710	25.930	23.252	348,700
2022-07-19	26.160	26.160	25.600	25.910	23.234	605,629
2022-07-18	24.860	25.990	24.440	25.910	23.234	835,327
2022-07-15	25.200	25.370	24.750	24.760	22.203	475,058
2022-07-14	24.800	25.330	24.770	25.280	22.669	413,000
2022-07-13	24.650	25.130	24.150	25.030	22.445	425,200
2022-07-12	25.200	25.200	24.400	24.400	21.880	398,800
2022-07-11	25.400	25.520	24.960	25.110	22.517	357,700
2022-07-08	25.550	25.620	25.220	25.420	22.795	346,100
2022-07-07	25.350	25.600	25.200	25.230	22.624	226,000
2022-07-06	25.100	25.480	24.900	25.300	22.687	322,365
2022-07-05	25.810	25.980	25.010	25.330	22.714	481,300
2022-07-04	25.800	25.960	25.210	25.810	23.144	421,002
2022-07-01	25.800	25.970	25.520	25.690	23.037	383,171
2022-06-30	25.580	25.960	25.550	25.630	22.983	471,000
2022-06-29	25.910	26.150	25.630	25.670	23.019	586,000
2022-06-28	26.000	26.060	25.520	26.030	23.342	650,600
2022-06-27	25.710	25.880	25.550	25.720	23.064	704,700
2022-06-24	25.300	25.770	25.300	25.620	22.974	690,200
2022-06-23	24.990	25.470	24.890	25.300	22.687	323,597
2022-06-22	25.700	25.700	25.030	25.080	22.490	463,300
2022-06-21	25.440	25.840	25.310	25.750	23.091	655,200
2022-06-20	25.200	25.600	25.070	25.550	22.911	522,300
2022-06-17	24.960	25.350	24.600	25.060	22.472	432,700
2022-06-16	24.950	25.460	24.800	25.180	22.579	494,000
2022-06-15	25.150	25.530	24.920	24.950	22.373	471,294
2022-06-14	25.220	25.380	24.600	25.280	22.597	543,400
2022-06-13	25.300	25.750	25.050	25.500	22.794	519,243
2022-06-10	25.000	25.360	24.450	25.200	22.526	478,300
2022-06-09	25.390	25.480	24.770	24.980	22.329	591,000
2022-06-08	25.620	25.880	25.060	25.610	22.892	740,200
2022-06-07	26.200	26.200	25.230	25.750	23.018	650,663
2022-06-06	25.510	26.150	25.450	25.990	23.232	963,100
2022-06-02	25.500	25.830	25.090	25.740	23.009	1,033,225
2022-06-01	24.890	25.990	24.880	25.520	22.812	1,413,158
2022-05-31	24.660	24.670	24.100	24.570	21.963	659,400
2022-05-30	24.740	24.850	24.230	24.490	21.891	591,600
2022-05-27	24.710	25.380	24.480	24.700	22.079	553,400
2022-05-26	24.870	24.940	24.180	24.690	22.070	769,300
2022-05-25	24.520	25.030	24.200	24.780	22.150	838,300
2022-05-24	26.370	26.660	24.500	24.500	21.900	1,809,000
2022-05-23	27.000	27.180	26.280	26.380	23.581	1,001,500
2022-05-20	26.630	27.460	26.620	26.840	23.992	1,278,900
2022-05-19	26.520	27.100	26.210	26.480	23.670	1,317,100
2022-05-18	27.260	28.100	26.780	26.810	23.965	1,742,400
2022-05-17	27.660	29.150	27.220	27.370	24.466	2,792,470
2022-05-16	30.020	31.150	27.850	27.880	24.922	4,358,957
2022-05-13	29.600	31.250	28.610	29.800	26.638	5,133,024
2022-05-12	25.900	29.150	25.900	28.440	25.422	3,206,503

← NewerPage 18 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.