Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.770	38.690	35.150	38.380	38.150	1,258,200
2026-07-22	38.310	38.400	35.590	36.030	35.814	1,021,400
2026-07-21	36.020	37.270	32.080	36.650	36.431	1,974,400
2026-07-20	38.000	42.180	35.120	36.380	36.162	2,101,346
2026-07-17	45.860	46.860	41.470	41.480	41.232	1,103,900
2026-07-16	44.890	46.500	43.310	45.110	44.840	746,400
2026-07-15	44.000	45.490	43.100	44.800	44.532	822,500
2026-07-14	46.290	47.650	42.500	43.890	43.627	1,237,500
2026-07-13	48.720	51.790	46.150	46.160	45.884	1,509,100
2026-07-10	47.350	50.480	46.620	48.610	48.319	1,423,700
2026-07-09	48.010	50.000	45.600	47.500	47.216	1,469,581
2026-07-08	48.460	49.480	46.990	48.780	48.488	1,350,700
2026-07-07	54.220	54.300	48.160	48.510	48.220	2,119,600
2026-07-06	52.690	55.330	52.690	54.200	53.875	1,664,879
2026-07-03	51.010	58.000	50.590	53.550	53.229	2,381,700
2026-07-02	50.730	53.220	50.120	50.570	50.267	1,567,600
2026-07-01	50.000	53.000	48.060	51.700	51.390	2,686,936
2026-06-30	43.810	50.500	42.720	49.110	48.816	3,289,700
2026-06-29	43.000	45.540	42.000	43.700	43.438	1,769,700
2026-06-26	41.940	45.990	41.200	43.470	43.210	2,041,600
2026-06-25	45.090	45.090	41.510	42.540	42.285	1,412,500
2026-06-24	45.080	46.220	42.820	44.390	44.124	1,456,300
2026-06-23	43.480	45.100	43.400	45.020	44.750	888,900
2026-06-22	44.680	44.870	42.360	43.840	43.578	753,927
2026-06-18	44.790	45.640	44.170	44.680	44.413	824,800
2026-06-17	45.570	45.950	44.260	45.210	44.939	1,180,100
2026-06-16	44.100	45.620	42.600	45.300	45.029	1,323,100
2026-06-15	44.880	45.480	43.510	44.010	43.747	1,156,600
2026-06-12	43.180	45.980	42.500	44.760	44.492	1,669,415
2026-06-11	43.460	43.880	41.610	42.580	42.325	948,082
2026-06-10	45.320	45.650	42.710	43.460	43.200	917,700
2026-06-09	44.790	46.900	43.940	45.730	45.456	1,286,464
2026-06-08	44.650	46.190	43.620	44.660	44.393	1,119,761
2026-06-05	45.130	46.010	43.600	44.650	44.383	897,700
2026-06-04	44.120	46.800	44.120	45.120	44.850	1,436,200
2026-06-03	45.390	45.840	43.310	44.060	43.796	1,001,100
2026-06-02	45.380	46.070	43.900	45.400	45.128	1,162,307
2026-06-01	45.380	46.660	45.130	45.790	45.516	901,300
2026-05-29	48.410	48.410	45.000	45.420	45.148	942,311
2026-05-28	47.020	49.000	46.210	48.380	47.792	1,023,730
2026-05-27	46.780	49.640	46.310	46.820	46.251	1,233,737
2026-05-26	49.370	49.970	47.720	48.470	47.881	815,637
2026-05-25	51.900	53.300	49.260	49.700	49.096	1,037,800
2026-05-22	52.790	53.390	51.500	52.070	51.437	820,785
2026-05-21	55.130	55.200	52.150	52.270	51.635	1,092,946
2026-05-20	54.600	54.920	53.280	54.560	53.897	997,239
2026-05-19	52.320	57.990	52.130	54.750	54.085	1,998,867
2026-05-18	52.940	53.070	51.630	52.120	51.487	1,054,800
2026-05-15	53.650	54.140	52.400	52.930	52.287	1,061,476
2026-05-14	57.140	57.500	53.450	53.460	52.810	1,358,396
2026-05-13	58.050	58.280	56.840	57.150	56.456	1,265,607
2026-05-12	57.260	59.590	57.250	58.100	57.394	1,395,283
2026-05-11	56.900	59.600	55.170	57.810	57.108	2,855,051
2026-05-08	56.080	57.700	55.800	56.740	56.051	1,427,684
2026-05-07	56.560	57.430	55.020	56.460	55.774	1,339,100
2026-05-06	54.840	56.490	54.060	56.250	55.567	1,406,300
2026-04-30	54.000	55.990	52.830	54.740	54.075	1,121,500
2026-04-29	52.300	53.790	51.890	53.150	52.504	856,100
2026-04-28	53.970	54.970	51.500	51.810	51.180	931,700
2026-04-27	52.310	55.490	51.150	54.330	53.670	1,487,208

← NewerPage 2 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.