Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.040	31.950	30.830	31.950	28.560	1,119,027
2022-02-08	30.160	31.100	30.160	31.100	27.800	1,059,519
2022-02-07	30.380	30.900	30.130	30.240	27.031	868,900
2022-01-28	29.560	30.300	29.480	29.750	26.593	866,928
2022-01-27	31.060	31.180	29.500	29.500	26.370	1,025,325
2022-01-26	30.610	31.220	30.550	30.940	27.657	783,200
2022-01-25	32.360	32.600	30.450	30.570	27.326	1,330,783
2022-01-24	32.610	32.710	31.930	32.250	28.828	696,400
2022-01-21	32.730	33.240	32.130	32.270	28.846	1,059,674
2022-01-20	34.050	34.380	32.500	32.870	29.382	1,671,500
2022-01-19	33.010	34.310	33.010	33.970	30.365	1,700,081
2022-01-18	35.530	35.600	33.300	33.360	29.820	3,026,619
2022-01-17	34.530	35.740	34.340	35.620	31.840	2,311,166
2022-01-14	35.150	35.310	34.210	34.720	31.036	2,151,440
2022-01-13	35.460	35.680	34.490	35.200	31.465	2,673,477
2022-01-12	35.200	35.590	34.880	35.390	31.635	2,178,899
2022-01-11	36.310	36.350	34.830	35.020	31.304	3,298,297
2022-01-10	35.750	37.280	35.500	36.710	32.815	3,074,562
2022-01-07	37.830	38.500	35.410	36.060	32.233	5,323,800
2022-01-06	39.100	42.080	37.970	38.800	34.683	6,609,053
2022-01-05	36.790	41.010	35.390	40.830	36.497	8,449,889
2022-01-04	39.900	42.580	37.800	38.620	34.522	10,763,510
2021-12-31	32.080	38.890	32.080	38.890	34.763	7,721,219
2021-12-30	31.370	32.410	30.830	32.410	28.971	2,422,689
2021-12-29	30.350	31.710	29.910	30.650	27.398	751,200
2021-12-28	30.000	30.800	29.900	30.340	27.120	538,100
2021-12-27	29.520	30.230	29.520	30.020	26.834	370,600
2021-12-24	31.100	31.120	29.550	29.800	26.638	1,060,871
2021-12-23	31.880	32.000	31.050	31.090	27.791	764,800
2021-12-22	32.230	32.230	31.840	31.880	28.497	464,000
2021-12-21	31.400	32.150	31.310	32.150	28.738	633,858
2021-12-20	31.910	32.310	31.210	31.280	27.961	602,187
2021-12-17	32.590	32.590	31.610	32.070	28.667	783,259
2021-12-16	31.850	32.590	31.790	32.490	29.042	1,058,530
2021-12-15	31.800	32.060	31.500	31.780	28.408	639,870
2021-12-14	31.310	31.800	31.100	31.790	28.417	646,870
2021-12-13	31.210	31.340	30.830	31.310	27.988	451,158
2021-12-10	30.800	31.300	30.770	31.190	27.880	364,200
2021-12-09	30.820	31.090	30.500	31.020	27.728	507,200
2021-12-08	30.600	30.980	30.500	30.820	27.550	388,000
2021-12-07	30.910	30.980	30.250	30.520	27.281	410,000
2021-12-06	31.650	31.700	30.300	30.440	27.210	858,200
2021-12-03	32.430	32.840	31.520	31.560	28.211	995,719
2021-12-02	33.870	33.970	32.380	32.410	28.971	1,220,300
2021-12-01	32.040	34.800	32.040	33.750	30.169	2,596,283
2021-11-30	32.980	33.420	31.810	32.280	28.855	1,337,597
2021-11-29	32.270	33.350	32.170	32.870	29.382	812,300
2021-11-26	33.450	33.960	32.500	32.870	29.382	1,394,369
2021-11-25	33.350	33.880	32.760	33.860	30.267	1,753,131
2021-11-24	32.890	33.360	32.310	33.200	29.677	1,349,796
2021-11-23	32.850	33.250	32.700	32.850	29.364	951,206
2021-11-22	32.940	33.220	32.080	32.760	29.284	1,199,900
2021-11-19	32.540	32.970	32.140	32.680	29.212	1,131,229
2021-11-18	33.340	33.620	32.510	32.550	29.096	1,666,900
2021-11-17	31.600	33.300	31.500	33.170	29.650	1,982,507
2021-11-16	32.980	33.010	31.240	31.330	28.005	1,580,909
2021-11-15	32.000	32.920	31.840	32.910	29.418	1,803,277
2021-11-12	31.800	32.660	31.510	32.000	28.604	1,850,400
2021-11-11	30.490	32.380	30.340	32.240	28.819	2,671,820
2021-11-10	30.530	30.630	30.020	30.590	27.344	693,360

← NewerPage 20 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.