Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.580	28.670	28.170	28.350	26.838	626,961
2025-01-22	27.980	28.350	27.750	28.120	26.620	483,600
2025-01-21	28.560	28.860	27.930	28.200	26.696	576,461
2025-01-20	28.000	28.580	27.720	28.290	26.781	790,900
2025-01-17	27.850	27.940	27.500	27.710	26.232	358,200
2025-01-16	28.240	28.350	27.650	27.860	26.374	592,600
2025-01-15	27.550	28.100	27.550	27.810	26.327	606,700
2025-01-14	26.620	27.530	26.620	27.530	26.062	597,900
2025-01-13	26.390	26.800	25.290	26.570	25.153	420,899
2025-01-10	27.000	27.440	26.400	26.450	25.039	446,100
2025-01-09	26.700	27.260	26.700	27.080	25.636	314,200
2025-01-08	27.100	27.380	26.220	27.000	25.560	493,100
2025-01-07	26.480	27.200	26.010	27.160	25.711	535,200
2025-01-06	26.150	26.590	24.670	26.490	25.077	567,014
2025-01-03	27.840	28.150	26.090	26.250	24.850	826,000
2025-01-02	28.230	28.990	27.600	27.840	26.355	608,371
2024-12-31	28.940	29.540	28.480	28.630	27.103	798,800
2024-12-30	28.530	29.500	27.640	29.130	27.576	854,500
2024-12-27	28.410	29.140	28.220	28.860	27.321	649,700
2024-12-26	28.010	28.740	27.830	28.330	26.819	590,400
2024-12-25	28.300	28.470	27.000	27.910	26.421	654,500
2024-12-24	28.850	28.850	27.940	28.340	26.828	709,100
2024-12-23	30.060	30.060	27.800	28.010	26.516	1,272,588
2024-12-20	29.280	30.380	29.080	30.030	28.428	1,043,400
2024-12-19	28.800	29.240	28.490	28.940	27.396	626,700
2024-12-18	28.670	29.400	27.880	28.870	27.330	944,300
2024-12-17	30.500	30.900	28.500	28.780	27.245	1,370,536
2024-12-16	30.870	31.440	30.500	30.730	29.091	1,082,815
2024-12-13	32.180	32.240	30.900	31.050	29.394	1,827,400
2024-12-12	30.310	33.870	30.100	32.180	30.464	3,370,388
2024-12-11	30.320	30.600	29.880	30.200	28.589	969,800
2024-12-10	30.960	32.890	30.330	30.330	28.712	1,935,300
2024-12-09	30.200	30.300	29.560	30.040	28.438	706,975
2024-12-06	30.390	30.690	29.910	30.140	28.532	755,833
2024-12-05	29.970	30.580	29.860	30.490	28.864	965,500
2024-12-04	31.160	31.950	29.900	30.130	28.523	2,368,000
2024-12-03	30.270	31.790	30.160	31.480	29.801	1,331,924
2024-12-02	29.820	30.290	29.820	30.270	28.656	820,849
2024-11-29	29.540	30.090	29.210	29.800	28.211	897,175
2024-11-28	29.250	30.300	29.000	29.590	28.012	1,063,702
2024-11-27	28.150	29.390	27.400	29.250	27.690	994,800
2024-11-26	28.360	28.700	28.010	28.150	26.649	428,000
2024-11-25	27.740	28.500	27.640	28.400	26.885	638,484
2024-11-22	28.970	28.970	27.730	27.830	26.346	875,600
2024-11-21	28.730	29.290	28.550	28.980	27.434	663,900
2024-11-20	28.380	28.950	28.260	28.780	27.245	641,100
2024-11-19	27.800	28.420	27.400	28.370	26.857	657,900
2024-11-18	28.160	28.450	27.280	27.680	26.204	672,700
2024-11-15	28.600	28.880	28.010	28.010	26.516	602,600
2024-11-14	29.450	29.490	28.450	28.560	27.037	530,900
2024-11-13	29.200	29.660	28.770	29.450	27.879	830,700
2024-11-12	29.640	30.030	29.120	29.450	27.879	906,100
2024-11-11	29.190	29.580	29.000	29.580	28.002	773,200
2024-11-08	29.080	29.420	28.700	29.150	27.595	761,900
2024-11-07	28.300	28.940	28.170	28.900	27.359	742,000
2024-11-06	28.640	28.860	28.200	28.500	26.980	788,500
2024-11-05	28.020	28.590	27.800	28.500	26.980	868,400
2024-11-04	27.540	28.160	26.500	28.100	26.601	737,561
2024-11-01	28.090	28.430	27.270	27.550	26.081	919,990
2024-10-31	27.340	28.380	27.340	28.090	26.592	685,500

← NewerPage 8 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.