Guangdong Nedfon Air System Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.910 | 30.760 | 29.910 | 30.580 | 27.335 | 839,599 |
| 2021-11-08 | 30.320 | 30.380 | 29.810 | 29.910 | 26.736 | 576,219 |
| 2021-11-05 | 29.110 | 30.390 | 29.110 | 30.280 | 27.067 | 1,382,001 |
| 2021-11-04 | 28.760 | 30.010 | 28.640 | 29.910 | 26.736 | 1,288,001 |
| 2021-11-03 | 28.240 | 28.630 | 28.120 | 28.610 | 25.574 | 416,501 |
| 2021-11-02 | 28.620 | 29.070 | 28.000 | 28.240 | 25.243 | 530,202 |
| 2021-11-01 | 28.600 | 28.960 | 28.260 | 28.800 | 25.744 | 467,900 |
| 2021-10-29 | 28.250 | 28.850 | 28.180 | 28.580 | 25.547 | 388,451 |
| 2021-10-28 | 28.310 | 29.420 | 27.810 | 28.590 | 25.556 | 723,002 |
| 2021-10-27 | 29.410 | 29.700 | 28.290 | 28.580 | 25.547 | 623,701 |
| 2021-10-26 | 29.830 | 30.040 | 29.390 | 29.400 | 26.280 | 541,700 |
| 2021-10-25 | 30.020 | 30.770 | 29.680 | 29.960 | 26.781 | 796,800 |
| 2021-10-22 | 30.520 | 31.400 | 30.400 | 30.800 | 27.532 | 1,186,712 |
| 2021-10-21 | 29.970 | 31.630 | 29.420 | 30.700 | 27.442 | 1,544,701 |
| 2021-10-20 | 30.280 | 30.280 | 29.620 | 29.690 | 26.539 | 390,892 |
| 2021-10-19 | 30.180 | 30.180 | 29.800 | 30.000 | 26.817 | 390,701 |
| 2021-10-18 | 30.090 | 30.090 | 29.650 | 29.950 | 26.772 | 366,890 |
| 2021-10-15 | 30.340 | 30.350 | 29.950 | 30.090 | 26.897 | 421,200 |
| 2021-10-14 | 30.150 | 30.450 | 29.900 | 30.250 | 27.040 | 498,306 |
← NewerPage 21 of 21 · 1,219 trading days
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.