Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.470	30.870	29.910	30.570	28.940	877,000
2025-04-25	30.500	31.080	30.050	30.790	29.148	1,629,100
2025-04-24	31.480	31.850	31.050	31.360	29.687	846,100
2025-04-23	31.500	31.550	30.510	31.440	29.763	990,600
2025-04-22	30.670	31.960	30.670	31.180	29.517	972,400
2025-04-21	30.740	31.170	30.300	31.170	29.508	874,088
2025-04-18	30.490	30.870	29.900	30.780	29.138	1,461,888
2025-04-17	28.920	30.900	28.600	30.650	29.015	2,010,407
2025-04-16	28.120	28.890	28.030	28.870	27.330	1,135,500
2025-04-15	27.730	28.430	27.700	28.410	26.895	663,017
2025-04-14	27.440	27.920	27.440	27.690	26.213	632,884
2025-04-11	26.200	27.220	26.200	26.990	25.551	583,600
2025-04-10	26.260	27.290	26.260	26.640	25.219	775,500
2025-04-09	24.640	26.120	23.180	25.990	24.604	946,400
2025-04-08	24.500	26.000	24.300	25.300	23.951	1,037,500
2025-04-07	28.270	28.270	23.700	24.260	22.966	1,197,000
2025-04-03	29.050	29.590	28.950	29.450	27.879	611,800
2025-04-02	29.300	29.750	29.040	29.510	27.936	494,300
2025-04-01	28.640	29.640	28.390	29.270	27.709	804,400
2025-03-31	28.550	28.850	28.100	28.640	27.112	773,200
2025-03-28	29.320	29.460	28.680	28.810	27.273	636,400
2025-03-27	29.730	29.730	28.870	29.400	27.832	542,400
2025-03-26	29.020	29.920	28.610	29.730	28.144	821,700
2025-03-25	28.920	29.130	28.340	28.920	27.378	739,000
2025-03-24	30.000	30.480	28.230	28.910	27.368	1,242,600
2025-03-21	31.200	31.230	30.160	30.290	28.674	723,800
2025-03-20	30.770	31.650	30.500	31.250	29.583	1,261,108
2025-03-19	31.160	31.410	30.500	30.770	29.129	823,300
2025-03-18	31.300	31.300	30.740	31.160	29.498	616,200
2025-03-17	31.040	31.250	30.550	31.020	29.366	592,064
2025-03-14	30.250	30.950	29.810	30.800	29.157	850,810
2025-03-13	30.600	30.840	29.500	30.220	28.608	590,200
2025-03-12	30.100	31.390	29.990	30.740	29.100	859,700
2025-03-11	29.880	30.200	29.620	30.070	28.466	743,600
2025-03-10	29.960	30.190	29.690	29.980	28.381	622,734
2025-03-07	29.900	30.430	29.400	29.990	28.390	822,300
2025-03-06	29.220	30.130	29.220	29.750	28.163	1,139,900
2025-03-05	29.130	29.300	28.600	29.190	27.633	509,410
2025-03-04	28.430	29.280	28.340	29.210	27.652	757,110
2025-03-03	28.140	28.940	28.140	28.570	27.046	672,500
2025-02-28	28.990	29.130	28.150	28.310	26.800	786,600
2025-02-27	29.180	29.500	28.600	29.100	27.548	792,200
2025-02-26	28.950	29.480	28.750	29.380	27.813	908,600
2025-02-25	28.880	28.940	28.610	28.700	27.169	447,901
2025-02-24	28.900	29.180	28.560	28.960	27.415	568,300
2025-02-21	29.010	29.030	28.570	28.980	27.434	684,001
2025-02-20	28.600	29.220	28.600	29.010	27.463	721,200
2025-02-19	28.170	28.670	28.020	28.540	27.018	587,500
2025-02-18	28.940	29.000	28.070	28.150	26.649	1,183,438
2025-02-17	27.700	29.800	27.700	29.140	27.586	1,690,917
2025-02-14	27.580	27.890	27.450	27.670	26.194	470,348
2025-02-13	28.120	28.160	27.530	27.580	26.109	597,300
2025-02-12	28.040	28.390	27.810	28.120	26.620	581,600
2025-02-11	28.530	28.560	28.000	28.240	26.734	681,624
2025-02-10	28.300	28.420	27.630	28.400	26.885	852,750
2025-02-07	28.700	28.750	28.040	28.340	26.828	764,100
2025-02-06	28.270	28.570	28.010	28.420	26.904	692,400
2025-02-05	28.570	28.820	28.160	28.190	26.686	406,100
2025-01-27	28.700	29.000	28.370	28.430	26.914	493,514
2025-01-24	28.150	28.630	28.060	28.360	26.847	479,600

← NewerPage 7 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.