Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.020	36.190	33.800	35.140	34.279	1,668,400
2025-07-24	34.100	34.260	33.730	33.890	33.059	863,455
2025-07-23	35.010	35.280	33.980	34.080	33.245	1,407,400
2025-07-22	34.480	35.970	33.670	35.360	34.493	2,196,183
2025-07-21	32.930	35.000	32.550	34.710	33.859	2,115,600
2025-07-18	32.600	32.850	31.920	32.640	31.840	929,200
2025-07-17	32.240	32.450	31.900	32.440	31.645	426,116
2025-07-16	32.120	32.360	31.890	32.360	31.567	510,500
2025-07-15	32.500	32.720	31.640	32.120	31.333	876,900
2025-07-14	32.020	32.590	31.710	32.500	31.703	559,100
2025-07-11	32.220	32.240	31.510	32.020	31.235	568,300
2025-07-10	32.550	32.550	31.850	32.220	31.430	665,184
2025-07-09	32.770	32.920	32.280	32.550	31.752	897,400
2025-07-08	32.600	32.760	32.030	32.750	31.947	1,385,500
2025-07-07	31.440	33.150	31.440	32.730	31.928	2,355,400
2025-07-04	31.300	31.930	30.840	31.550	30.777	1,460,400
2025-07-03	30.790	31.430	30.790	31.380	30.611	903,184
2025-07-02	30.900	31.000	30.600	30.830	30.074	659,700
2025-07-01	30.960	31.050	30.500	30.660	29.909	852,300
2025-06-30	30.440	30.780	30.310	30.760	30.006	783,500
2025-06-27	29.950	30.430	29.690	30.370	29.626	550,600
2025-06-26	30.110	30.260	29.690	29.880	29.148	442,300
2025-06-25	29.880	30.380	29.620	30.060	29.323	807,000
2025-06-24	28.780	29.700	28.560	29.650	28.923	904,000
2025-06-23	28.100	28.740	28.000	28.740	28.036	866,200
2025-06-20	28.490	28.890	28.100	28.220	27.528	439,300
2025-06-19	29.340	29.650	28.390	28.500	27.801	727,000
2025-06-18	29.630	29.720	29.090	29.300	28.582	447,800
2025-06-17	29.970	30.240	29.500	29.760	29.031	449,900
2025-06-16	29.900	30.440	29.520	29.950	29.216	738,600
2025-06-13	30.270	30.450	29.810	29.900	29.167	772,300
2025-06-12	30.150	30.450	30.090	30.360	29.616	947,700
2025-06-11	30.190	30.500	30.130	30.350	29.606	1,069,484
2025-06-10	30.400	30.790	29.820	30.340	29.596	1,477,800
2025-06-09	30.460	30.490	30.180	30.400	29.655	997,100
2025-06-06	30.280	30.470	29.930	30.410	29.665	938,700
2025-06-05	30.180	30.470	29.970	30.280	29.538	1,002,300
2025-06-04	30.010	30.700	29.960	30.020	29.284	1,035,300
2025-06-03	29.400	30.280	29.310	30.100	29.362	1,085,253
2025-05-30	29.780	30.290	29.310	29.870	29.138	979,353
2025-05-29	29.010	29.680	28.810	29.550	28.826	794,153
2025-05-28	29.800	30.300	29.500	29.780	28.192	544,400
2025-05-27	29.990	30.200	29.600	29.790	28.201	689,000
2025-05-26	29.670	30.160	29.400	29.870	28.277	582,500
2025-05-23	29.530	30.250	29.270	29.680	28.097	761,000
2025-05-22	30.330	30.770	29.550	29.690	28.106	835,307
2025-05-21	31.050	31.330	30.140	30.400	28.779	1,242,900
2025-05-20	31.030	31.420	30.470	31.310	29.640	825,600
2025-05-19	30.620	31.390	30.120	30.940	29.290	1,340,000
2025-05-16	30.400	30.990	30.300	30.620	28.987	844,500
2025-05-15	30.790	30.990	30.190	30.190	28.580	899,477
2025-05-14	31.180	31.500	30.560	30.810	29.167	836,477
2025-05-13	31.510	31.650	30.980	31.180	29.517	875,500
2025-05-12	31.890	32.190	31.030	31.500	29.820	1,134,277
2025-05-09	32.230	32.410	31.700	31.760	30.066	753,100
2025-05-08	31.350	32.360	31.340	32.180	30.464	897,300
2025-05-07	31.310	31.960	31.140	31.730	30.038	973,500
2025-05-06	30.930	31.410	30.840	31.250	29.583	809,100
2025-04-30	31.500	31.540	30.800	30.960	29.309	681,200
2025-04-29	30.570	31.460	30.360	31.190	29.526	855,600

← NewerPage 6 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.