Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.310	44.720	43.560	44.010	43.475	1,175,400
2025-10-24	44.110	44.900	43.780	44.110	43.574	1,045,890
2025-10-23	44.460	44.460	43.180	44.110	43.574	1,017,300
2025-10-22	46.010	46.010	44.000	44.460	43.920	1,444,105
2025-10-21	45.430	46.950	44.160	46.010	45.451	2,176,500
2025-10-20	45.210	47.830	44.790	45.480	44.927	1,986,205
2025-10-17	46.550	46.770	44.170	44.320	43.781	2,157,418
2025-10-16	48.940	49.370	45.800	46.090	45.530	2,831,100
2025-10-15	47.200	50.380	46.690	49.000	48.405	2,655,099
2025-10-14	52.000	52.700	46.790	46.960	46.389	3,151,101
2025-10-13	47.940	52.490	47.940	49.870	49.264	4,757,328
2025-10-10	51.940	57.650	51.150	55.800	55.122	4,073,694
2025-10-09	49.830	52.980	48.430	52.070	51.437	3,619,500
2025-09-30	51.300	52.460	49.610	49.820	49.215	3,616,486
2025-09-29	46.550	53.000	44.800	51.310	50.687	5,014,300
2025-09-26	43.840	47.500	42.500	46.780	46.212	4,375,316
2025-09-25	44.690	46.570	43.150	43.720	43.189	4,005,466
2025-09-24	44.000	49.560	43.550	47.000	46.429	6,533,266
2025-09-23	45.330	45.590	43.020	44.000	43.465	4,217,687
2025-09-22	47.870	51.500	44.940	46.360	45.224	6,657,654
2025-09-19	39.110	46.250	39.110	46.250	45.116	5,454,935
2025-09-18	39.880	40.040	38.300	38.540	37.595	1,875,400
2025-09-17	39.420	40.880	38.820	39.990	39.010	2,176,800
2025-09-16	38.300	42.460	38.030	39.670	38.698	3,544,387
2025-09-15	38.000	39.030	37.020	38.190	37.254	1,226,400
2025-09-12	37.620	38.660	37.420	37.580	36.659	973,800
2025-09-11	36.940	37.770	36.410	37.700	36.776	798,100
2025-09-10	36.810	37.880	36.340	37.120	36.210	1,104,600
2025-09-09	37.110	37.360	36.510	37.010	36.103	1,237,800
2025-09-08	34.990	37.610	34.840	37.150	36.239	1,790,100
2025-09-05	34.470	35.370	34.000	35.100	34.240	1,091,800
2025-09-04	34.570	35.300	34.060	34.500	33.654	844,100
2025-09-03	34.490	35.280	34.050	34.610	33.762	1,015,400
2025-09-02	34.510	34.640	33.400	34.380	33.537	937,200
2025-09-01	34.110	35.300	34.110	34.560	33.713	999,100
2025-08-29	34.620	35.370	34.000	34.630	33.781	1,150,900
2025-08-28	35.420	36.900	33.200	34.620	33.771	2,064,686
2025-08-27	36.720	36.890	34.610	34.680	33.830	1,544,800
2025-08-26	36.360	37.210	35.850	36.780	35.879	843,900
2025-08-25	36.520	37.230	36.030	36.180	35.293	954,100
2025-08-22	36.970	37.000	36.080	36.310	35.420	808,400
2025-08-21	37.450	37.450	36.510	37.110	36.200	738,600
2025-08-20	37.120	37.410	36.550	37.170	36.259	539,800
2025-08-19	36.080	37.280	35.720	37.020	36.113	1,039,900
2025-08-18	36.100	36.700	36.000	36.190	35.303	619,500
2025-08-15	35.920	36.360	35.530	35.930	35.049	802,310
2025-08-14	36.750	37.150	35.700	35.710	34.835	821,590
2025-08-13	37.550	37.560	36.330	36.750	35.849	898,200
2025-08-12	37.640	37.820	36.760	37.280	36.366	765,300
2025-08-11	36.630	38.430	36.590	37.650	36.727	1,668,280
2025-08-08	36.200	36.840	35.700	36.630	35.732	914,600
2025-08-07	36.300	37.280	36.070	36.330	35.440	1,100,900
2025-08-06	36.080	36.330	35.680	36.290	35.401	746,500
2025-08-05	36.330	36.490	35.660	36.060	35.176	1,249,467
2025-08-04	35.540	36.490	35.510	36.260	35.371	1,130,269
2025-08-01	34.640	36.170	34.130	35.820	34.942	1,350,609
2025-07-31	34.950	35.830	34.300	34.500	33.654	884,260
2025-07-30	35.050	35.960	34.620	35.290	34.425	932,695
2025-07-29	35.600	35.880	34.700	35.160	34.298	946,499
2025-07-28	35.140	36.870	34.720	35.450	34.581	1,656,100

← NewerPage 5 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.