Guangdong Nedfon Air System Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.900	41.320	37.540	40.760	40.760	1,103,000
2026-10-22	42.160	42.490	40.510	41.090	41.090	771,793
2026-10-21	42.860	43.400	42.260	42.400	42.400	451,000
2026-10-20	42.000	43.100	41.500	42.590	42.590	678,593
2026-10-19	42.000	42.660	39.550	41.930	41.930	1,063,500
2026-10-16	42.000	42.680	40.820	41.100	41.100	1,152,100
2026-10-15	40.800	41.890	40.010	40.010	40.010	810,983
2026-10-14	44.670	45.500	42.110	42.290	42.290	1,167,300
2026-10-13	44.850	45.470	42.490	44.670	44.670	1,358,500
2026-10-12	46.970	48.200	45.590	45.650	45.650	669,300
2026-10-09	47.400	48.500	45.160	47.250	47.250	1,119,683
2026-10-08	49.980	49.980	46.660	46.860	46.860	975,917
2026-09-30	47.850	49.420	47.290	47.370	47.370	561,900
2026-09-29	48.340	49.050	47.410	48.460	48.460	913,548
2026-09-28	49.250	49.250	47.200	48.350	48.350	888,283
2026-09-24	50.200	51.180	48.580	48.910	48.910	1,207,000
2026-09-23	50.360	51.380	49.200	50.890	50.890	1,499,800
2026-09-22	49.890	50.870	49.170	49.570	49.570	891,900
2026-09-21	49.420	50.950	49.400	50.100	49.800	1,061,307
2026-09-18	49.840	49.990	49.000	49.670	49.373	1,033,383
2026-09-17	49.500	52.700	49.010	49.180	48.886	1,042,235
2026-09-16	50.820	51.500	49.900	51.100	50.794	823,385
2026-09-15	51.630	51.630	50.140	50.610	50.307	905,663
2026-09-14	51.000	51.990	48.640	51.870	51.559	1,940,756
2026-09-11	54.490	54.900	50.900	51.650	51.341	2,008,083
2026-09-10	51.600	55.880	51.110	54.700	54.373	2,572,117
2026-09-09	50.700	52.800	50.040	51.640	51.331	1,719,700
2026-09-08	50.400	51.350	49.440	50.880	50.575	1,216,600
2026-09-07	48.500	50.180	47.720	49.440	49.144	1,347,700
2026-09-04	48.500	49.600	47.510	48.360	48.070	1,417,800
2026-09-03	47.350	50.580	47.000	47.950	47.663	1,948,900
2026-09-02	44.660	47.850	43.680	47.350	47.067	1,706,500
2026-09-01	44.190	44.950	43.540	44.310	44.045	664,854
2026-08-31	43.430	44.480	43.430	44.200	43.935	638,700
2026-08-28	43.830	44.600	43.010	43.960	43.697	692,100
2026-08-27	45.010	45.010	42.970	43.600	43.339	686,500
2026-08-26	44.980	45.960	44.050	44.460	44.194	620,700
2026-08-25	44.500	45.300	43.210	45.230	44.959	630,100
2026-08-24	44.500	44.500	43.100	43.830	43.568	579,800
2026-08-21	43.880	44.110	42.890	43.980	43.717	877,569
2026-08-20	36.240	44.370	36.240	43.880	43.617	1,174,319
2026-08-19	43.600	44.550	41.330	41.610	41.361	837,400
2026-08-18	45.030	45.030	43.430	44.400	44.134	651,750
2026-08-17	43.800	44.800	42.710	44.780	44.512	1,022,400
2026-08-14	44.920	46.490	43.410	44.030	43.766	1,647,700
2026-08-13	44.010	46.050	43.680	44.110	43.846	1,153,700
2026-08-12	43.190	43.600	42.180	43.550	43.289	735,800
2026-08-11	43.520	43.980	42.150	42.990	42.733	723,000
2026-08-10	42.790	44.190	42.370	43.990	43.727	713,000
2026-08-07	43.000	44.850	42.130	42.870	42.613	1,081,000
2026-08-06	41.550	43.960	41.340	43.210	42.951	843,600
2026-08-05	40.530	41.990	39.660	41.550	41.301	737,000
2026-08-04	39.870	41.890	39.510	40.480	40.238	908,800
2026-08-03	37.740	40.280	37.740	39.860	39.621	941,100
2026-07-31	37.390	39.580	37.280	38.500	38.270	980,800
2026-07-30	37.890	38.640	35.810	36.710	36.490	1,017,600
2026-07-29	38.030	38.590	37.330	38.220	37.991	683,200
2026-07-28	39.300	40.300	38.030	38.200	37.971	710,019
2026-07-27	38.800	39.980	37.950	39.280	39.045	981,500
2026-07-24	38.400	40.470	37.480	38.730	38.498	948,800

Page 1 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.