Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.730	28.210	27.230	27.640	26.166	803,300
2024-10-29	29.000	29.490	27.860	28.120	26.620	1,081,800
2024-10-28	28.310	28.900	28.310	28.900	27.359	619,400
2024-10-25	27.700	28.500	27.600	28.310	26.800	695,000
2024-10-24	27.650	27.950	27.300	27.730	26.251	479,900
2024-10-23	27.670	28.280	27.460	27.800	26.317	772,600
2024-10-22	27.290	27.690	27.090	27.660	26.185	757,300
2024-10-21	27.080	27.600	26.910	27.290	25.835	861,951
2024-10-18	26.520	27.430	26.450	27.050	25.607	970,099
2024-10-17	26.870	27.230	26.420	26.550	25.134	484,900
2024-10-16	26.160	27.130	25.890	26.790	25.361	473,828
2024-10-15	26.620	27.350	26.310	26.620	25.200	765,500
2024-10-14	25.900	26.700	25.360	26.590	25.172	789,299
2024-10-11	27.360	27.460	25.490	25.900	24.519	1,029,199
2024-10-10	27.260	27.990	26.770	27.350	25.891	897,599
2024-10-09	28.530	29.090	26.880	26.880	25.446	1,470,523
2024-10-08	31.500	32.510	28.070	29.990	28.390	2,164,118
2024-09-30	25.420	28.070	25.050	27.380	25.920	1,933,389
2024-09-27	23.950	24.910	23.830	24.680	23.364	1,120,500
2024-09-26	23.230	23.750	23.120	23.720	22.455	587,700
2024-09-25	23.550	23.860	23.210	23.280	22.038	576,300
2024-09-24	22.800	23.330	22.500	23.330	22.086	467,500
2024-09-23	22.590	22.750	22.350	22.610	21.404	181,200
2024-09-20	22.610	22.820	22.310	22.550	21.347	211,200
2024-09-19	22.400	22.840	22.160	22.660	21.451	342,000
2024-09-18	22.780	22.890	22.020	22.320	21.130	265,100
2024-09-13	23.130	23.160	22.540	22.740	21.527	252,900
2024-09-12	23.450	23.580	23.140	23.160	21.925	215,300
2024-09-11	23.160	23.480	23.160	23.260	22.019	198,200
2024-09-10	23.250	23.420	22.910	23.390	22.143	392,200
2024-09-09	23.010	23.310	22.760	23.180	21.944	320,400
2024-09-06	23.610	23.740	23.040	23.120	21.887	330,500
2024-09-05	23.640	23.800	23.520	23.660	22.398	309,000
2024-09-04	23.470	23.850	23.460	23.510	22.256	302,800
2024-09-03	23.800	24.010	23.560	23.730	22.464	358,800
2024-09-02	23.840	24.090	23.640	23.690	22.427	458,500
2024-08-30	23.820	24.180	23.620	23.830	22.559	784,800
2024-08-29	23.110	23.850	23.080	23.800	22.531	797,099
2024-08-28	22.670	23.320	22.560	23.300	22.057	468,700
2024-08-27	23.000	23.190	22.600	22.740	21.527	370,600
2024-08-26	22.580	23.160	22.500	22.990	21.764	371,726
2024-08-23	22.720	22.770	22.400	22.580	21.376	368,500
2024-08-22	22.910	23.160	22.700	22.730	21.518	334,800
2024-08-21	22.800	23.230	22.680	22.980	21.754	264,200
2024-08-20	23.030	23.500	22.810	22.930	21.707	348,300
2024-08-19	23.430	23.780	23.200	23.250	22.010	389,703
2024-08-16	23.770	23.930	23.410	23.630	22.370	369,100
2024-08-15	23.640	23.860	23.280	23.600	22.341	535,027
2024-08-14	23.730	23.940	23.620	23.700	22.436	468,700
2024-08-13	23.590	23.770	23.210	23.760	22.493	593,015
2024-08-12	22.980	23.710	22.720	23.580	22.322	595,400
2024-08-09	23.310	23.730	23.260	23.320	22.076	484,100
2024-08-08	23.270	23.340	22.880	23.220	21.982	373,600
2024-08-07	23.360	23.590	23.130	23.320	22.076	224,945
2024-08-06	22.860	23.420	22.860	23.370	22.124	443,700
2024-08-05	23.260	23.440	22.510	22.660	21.451	460,600
2024-08-02	23.650	23.780	23.160	23.260	22.019	502,300
2024-08-01	23.780	24.130	23.660	23.660	22.398	480,698
2024-07-31	23.220	23.780	23.030	23.770	22.502	637,400
2024-07-30	23.230	23.520	23.010	23.220	21.982	394,100

← NewerPage 9 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.