Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	69.160	70.270	68.010	69.820	68.972	1,942,306
2026-01-20	73.610	74.790	68.010	70.200	69.347	3,434,329
2026-01-19	79.360	79.360	72.980	73.600	72.706	3,037,700
2026-01-16	78.000	81.880	76.370	80.800	79.818	4,824,955
2026-01-15	78.050	82.880	75.900	78.860	77.902	6,332,392
2026-01-14	65.860	76.740	64.990	76.740	75.808	5,134,596
2026-01-13	61.660	67.740	61.000	63.950	63.173	3,892,789
2026-01-12	59.480	62.200	58.520	61.830	61.079	3,037,126
2026-01-09	59.000	60.880	57.880	59.450	58.728	2,666,982
2026-01-08	58.790	59.780	57.970	59.050	58.332	1,990,010
2026-01-07	59.500	59.500	57.080	58.970	58.253	1,951,274
2026-01-06	59.850	60.230	58.420	59.330	58.609	2,178,674
2026-01-05	63.000	63.860	58.320	60.160	59.429	3,732,543
2025-12-31	64.800	65.990	63.210	65.300	64.507	2,113,300
2025-12-30	66.830	67.870	63.730	64.800	64.013	3,281,500
2025-12-29	65.190	68.790	62.810	67.630	66.808	4,561,369
2025-12-26	64.340	68.000	62.200	66.430	65.623	5,738,414
2025-12-25	53.200	63.000	52.330	63.000	62.234	5,191,214
2025-12-24	52.590	53.960	51.200	52.500	51.862	1,630,400
2025-12-23	53.000	53.000	51.220	52.110	51.477	1,249,300
2025-12-22	56.410	56.770	52.200	52.800	52.158	1,893,945
2025-12-19	53.040	55.880	52.500	55.140	54.470	2,385,758
2025-12-18	55.820	56.590	53.000	53.040	52.396	2,460,425
2025-12-17	54.930	58.880	54.930	56.160	55.478	1,763,800
2025-12-16	56.950	57.800	54.940	55.680	55.003	2,120,600
2025-12-15	58.140	60.380	56.780	57.020	56.327	2,468,828
2025-12-12	59.500	62.000	58.700	59.480	58.757	2,665,480
2025-12-11	58.270	61.000	57.680	60.020	59.291	2,734,391
2025-12-10	58.580	63.070	56.200	60.040	59.310	5,070,623
2025-12-09	55.210	61.690	54.910	60.000	59.271	4,963,628
2025-12-08	55.560	57.120	54.700	56.520	55.833	3,263,809
2025-12-05	57.210	58.540	55.070	56.120	55.438	3,413,105
2025-12-04	59.910	59.950	57.080	58.550	57.839	4,312,415
2025-12-03	55.920	64.300	54.000	63.020	62.254	6,994,993
2025-12-02	50.740	58.570	50.270	55.920	55.241	6,507,912
2025-12-01	47.100	52.560	46.600	50.820	50.202	5,535,024
2025-11-28	54.560	54.560	47.840	48.420	47.832	5,808,801
2025-11-27	45.600	55.130	45.600	55.130	54.460	4,908,780
2025-11-26	43.980	46.580	42.880	45.940	45.382	2,702,100
2025-11-25	41.120	43.790	41.120	43.640	43.110	1,769,900
2025-11-24	41.200	41.450	40.000	40.850	40.354	1,189,987
2025-11-21	42.570	43.800	40.610	40.700	40.205	1,917,350
2025-11-20	43.780	44.730	43.000	43.100	42.576	1,543,950
2025-11-19	45.520	46.280	43.790	44.370	43.831	3,134,880
2025-11-18	42.860	45.550	42.000	45.510	44.957	2,878,721
2025-11-17	43.200	43.330	41.520	42.600	42.082	1,619,169
2025-11-14	41.550	44.500	41.500	43.100	42.576	2,834,395
2025-11-13	40.950	42.520	40.820	41.900	41.391	1,121,093
2025-11-12	41.180	41.940	40.750	41.100	40.601	1,011,200
2025-11-11	42.440	42.440	41.040	41.360	40.857	991,400
2025-11-10	41.820	42.860	41.400	42.370	41.855	1,549,100
2025-11-07	42.060	42.140	41.300	41.630	41.124	762,500
2025-11-06	43.000	43.000	41.740	42.220	41.707	1,240,400
2025-11-05	41.530	42.800	41.020	42.200	41.687	1,196,000
2025-11-04	43.360	43.490	41.380	41.770	41.262	1,231,187
2025-11-03	43.500	44.410	42.440	43.050	42.527	1,354,100
2025-10-31	42.700	43.500	42.510	42.920	42.398	1,000,820
2025-10-30	43.000	43.660	42.420	42.700	42.181	1,026,202
2025-10-29	44.450	44.450	42.450	42.800	42.280	1,884,400
2025-10-28	44.230	45.060	43.860	44.450	43.910	1,127,900

← NewerPage 4 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.