Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.800	53.350	51.510	52.310	51.674	736,492
2026-04-23	52.700	54.000	51.450	52.300	51.665	899,892
2026-04-22	52.650	53.110	50.900	52.800	52.158	1,176,100
2026-04-21	53.710	53.710	52.310	52.780	52.139	964,492
2026-04-20	54.810	55.010	53.080	53.710	53.057	1,138,600
2026-04-17	54.040	56.500	52.680	54.810	54.144	1,826,703
2026-04-16	51.660	54.540	51.500	54.260	53.601	1,391,503
2026-04-15	52.520	53.200	51.510	51.580	50.953	753,603
2026-04-14	51.930	52.560	51.300	52.540	51.902	639,700
2026-04-13	51.300	51.920	50.400	51.530	50.904	558,739
2026-04-10	51.240	52.430	51.160	51.700	51.072	678,103
2026-04-09	52.690	52.900	50.650	51.090	50.469	813,100
2026-04-08	51.360	52.600	50.750	52.520	51.882	813,700
2026-04-07	51.000	51.000	49.000	50.430	49.817	735,800
2026-04-03	50.780	50.970	49.110	49.700	49.096	948,200
2026-04-02	52.980	53.190	49.990	50.430	49.817	1,414,900
2026-04-01	54.890	55.490	52.600	53.330	52.682	1,146,800
2026-03-31	54.090	55.490	53.180	53.500	52.850	857,300
2026-03-30	53.850	54.090	52.710	53.990	53.334	804,700
2026-03-27	52.280	55.000	52.280	53.960	53.304	1,110,500
2026-03-26	56.930	57.160	52.660	53.490	52.840	1,522,534
2026-03-25	56.710	58.050	56.500	57.060	56.367	1,421,100
2026-03-24	55.400	57.800	55.100	56.710	56.021	1,342,350
2026-03-23	56.330	56.660	53.600	54.050	53.393	1,499,397
2026-03-20	57.500	58.370	57.010	57.010	56.317	922,788
2026-03-19	58.620	58.770	56.380	57.230	56.535	1,173,000
2026-03-18	57.690	60.410	57.690	58.960	58.244	1,407,280
2026-03-17	60.250	61.210	56.060	58.000	57.295	1,966,400
2026-03-16	54.540	60.990	54.090	60.010	59.281	3,747,637
2026-03-13	54.000	55.990	53.470	54.710	54.045	1,720,300
2026-03-12	54.890	56.400	53.000	53.620	52.968	917,900
2026-03-11	55.320	56.210	54.440	54.920	54.253	1,166,800
2026-03-10	54.570	55.400	54.190	55.310	54.638	1,164,200
2026-03-09	54.560	55.500	52.880	54.160	53.502	1,212,964
2026-03-06	54.730	56.100	54.730	55.500	54.826	746,100
2026-03-05	55.500	55.980	54.640	55.190	54.519	841,400
2026-03-04	54.220	54.880	53.730	54.780	54.114	1,143,056
2026-03-03	58.190	59.000	54.700	54.770	54.104	1,765,193
2026-03-02	60.170	61.000	57.400	57.580	56.880	2,069,517
2026-02-27	65.000	66.060	60.800	61.140	60.397	2,256,489
2026-02-26	61.700	64.950	61.160	64.890	64.102	1,516,300
2026-02-25	60.960	62.080	60.820	61.400	60.654	863,900
2026-02-24	63.820	63.820	60.900	61.080	60.338	1,123,000
2026-02-13	63.790	65.320	62.670	62.680	61.918	765,500
2026-02-12	64.500	66.250	63.300	64.200	63.420	1,391,400
2026-02-11	63.320	64.500	62.810	63.250	62.481	689,917
2026-02-10	64.720	65.340	63.010	63.100	62.333	841,100
2026-02-09	66.500	67.550	64.020	64.740	63.953	1,158,900
2026-02-06	65.200	66.660	63.600	65.620	64.823	754,700
2026-02-05	66.230	66.500	64.300	65.280	64.487	781,800
2026-02-04	65.660	67.440	65.300	66.490	65.682	930,100
2026-02-03	65.240	65.810	64.000	65.790	64.991	1,310,200
2026-02-02	69.550	70.500	63.600	63.850	63.074	2,399,198
2026-01-30	66.940	72.980	66.150	71.140	70.276	2,465,721
2026-01-29	70.500	71.900	67.370	68.490	67.658	2,477,900
2026-01-28	70.310	71.280	68.580	70.050	69.199	1,853,900
2026-01-27	69.590	70.820	66.400	69.090	68.250	1,550,900
2026-01-26	73.570	73.880	68.500	69.080	68.241	2,713,815
2026-01-23	70.650	75.500	68.680	75.240	74.326	2,998,700
2026-01-22	69.930	72.480	69.380	71.180	70.315	2,565,000

← NewerPage 3 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.