Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.980	28.000	26.200	26.200	23.420	1,217,927
2022-05-10	26.010	26.940	25.710	26.780	23.938	1,151,979
2022-05-09	27.200	28.000	26.080	26.490	23.679	2,117,963
2022-05-06	24.570	27.790	24.030	26.810	23.965	2,695,048
2022-05-05	22.900	24.850	22.680	24.680	22.061	1,334,348
2022-04-29	21.920	23.130	21.820	22.890	20.461	811,882
2022-04-28	22.510	22.900	21.580	21.700	19.397	824,790
2022-04-27	21.540	23.310	21.100	23.170	20.711	1,620,558
2022-04-26	26.500	26.580	23.400	23.970	21.426	1,021,600
2022-04-25	27.730	28.140	26.490	26.490	23.679	743,400
2022-04-22	26.750	28.200	26.510	27.750	24.805	724,681
2022-04-21	27.750	28.080	26.860	26.960	24.099	673,643
2022-04-20	27.970	28.270	27.680	27.890	24.930	495,600
2022-04-19	27.200	28.600	27.110	28.070	25.091	1,053,300
2022-04-18	26.760	27.420	26.050	27.220	24.332	445,429
2022-04-15	27.900	27.900	26.640	26.830	23.983	817,560
2022-04-14	27.700	28.040	27.680	27.930	24.966	482,414
2022-04-13	28.280	28.280	27.500	27.680	24.743	415,500
2022-04-12	27.920	28.470	27.570	28.350	25.342	570,400
2022-04-11	28.700	28.900	27.810	27.920	24.957	715,140
2022-04-08	28.820	29.220	28.210	28.870	25.806	593,300
2022-04-07	29.890	29.890	28.720	28.730	25.681	639,300
2022-04-06	29.150	29.840	29.000	29.490	26.361	421,100
2022-04-01	29.650	29.990	29.120	29.160	26.066	791,814
2022-03-31	29.500	30.080	29.220	29.810	26.647	993,595
2022-03-30	29.660	29.730	29.060	29.580	26.441	636,595
2022-03-29	30.500	30.670	29.160	29.360	26.244	1,060,104
2022-03-28	30.880	31.160	30.220	30.260	27.049	890,086
2022-03-25	31.420	31.800	30.850	31.170	27.862	1,365,595
2022-03-24	31.770	31.960	30.510	31.160	27.853	1,599,306
2022-03-23	31.980	32.880	31.500	32.150	28.738	2,834,242
2022-03-22	31.630	32.180	31.300	31.380	28.050	1,912,280
2022-03-21	31.450	32.030	30.990	31.650	28.291	2,934,811
2022-03-18	29.370	32.490	29.370	31.950	28.560	4,139,900
2022-03-17	28.520	30.610	28.500	29.830	26.665	1,707,400
2022-03-16	28.060	28.640	27.580	28.500	25.476	905,700
2022-03-15	29.840	29.900	27.630	27.900	24.939	1,442,028
2022-03-14	29.150	30.520	28.510	30.210	27.004	1,951,690
2022-03-11	28.540	29.880	27.980	29.380	26.262	1,172,775
2022-03-10	28.900	29.280	28.710	28.850	25.789	593,385
2022-03-09	29.480	29.480	27.250	28.400	25.386	855,219
2022-03-08	30.220	30.280	28.870	29.110	26.021	819,165
2022-03-07	30.330	30.670	30.000	30.210	27.004	579,200
2022-03-04	30.660	30.800	30.230	30.340	27.120	534,085
2022-03-03	31.000	31.190	30.480	30.670	27.415	548,900
2022-03-02	30.550	30.880	30.370	30.820	27.550	430,619
2022-03-01	30.580	30.700	30.320	30.650	27.398	475,500
2022-02-28	30.510	30.860	29.740	30.330	27.112	546,049
2022-02-25	30.550	31.480	30.360	30.570	27.326	772,470
2022-02-24	31.200	31.650	29.810	30.200	26.995	1,286,480
2022-02-23	30.750	31.480	30.750	31.420	28.086	898,100
2022-02-22	31.130	31.250	30.600	30.790	27.523	822,400
2022-02-21	30.960	31.480	30.910	31.380	28.050	732,889
2022-02-18	30.800	31.050	30.490	31.020	27.728	686,900
2022-02-17	31.170	31.670	30.930	31.050	27.755	896,400
2022-02-16	31.000	31.450	30.810	31.370	28.041	1,040,700
2022-02-15	30.490	30.880	30.060	30.780	27.514	766,900
2022-02-14	30.570	30.890	30.000	30.590	27.344	598,600
2022-02-11	31.610	31.730	30.520	30.570	27.326	1,211,200
2022-02-10	32.100	32.160	31.200	31.600	28.247	1,421,900

← NewerPage 19 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.