Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.360 | 3.450 | 3.300 | 3.300 | 3.300 | 3,257,610 |
| 2024-07-22 | 3.230 | 3.420 | 3.210 | 3.380 | 3.380 | 3,845,607 |
| 2024-07-19 | 3.150 | 3.250 | 3.120 | 3.210 | 3.210 | 2,858,827 |
| 2024-07-18 | 3.190 | 3.190 | 3.080 | 3.160 | 3.160 | 2,662,786 |
| 2024-07-17 | 3.230 | 3.240 | 3.160 | 3.180 | 3.180 | 2,552,379 |
| 2024-07-16 | 3.300 | 3.300 | 3.180 | 3.230 | 3.230 | 3,059,447 |
| 2024-07-15 | 3.330 | 3.330 | 3.190 | 3.210 | 3.210 | 2,532,560 |
| 2024-07-12 | 3.380 | 3.420 | 3.300 | 3.310 | 3.310 | 2,797,708 |
| 2024-07-11 | 3.200 | 3.360 | 3.200 | 3.330 | 3.330 | 4,264,397 |
| 2024-07-10 | 3.230 | 3.290 | 3.160 | 3.180 | 3.180 | 3,657,860 |
| 2024-07-09 | 3.280 | 3.330 | 3.130 | 3.270 | 3.270 | 5,185,760 |
| 2024-07-08 | 3.460 | 3.460 | 3.270 | 3.290 | 3.290 | 4,960,100 |
| 2024-07-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-07-04 | 3.560 | 3.590 | 3.390 | 3.410 | 3.410 | 4,451,500 |
| 2024-07-03 | 3.600 | 3.680 | 3.550 | 3.580 | 3.580 | 6,100,589 |
| 2024-07-02 | 3.530 | 3.640 | 3.530 | 3.580 | 3.580 | 6,323,686 |
| 2024-07-01 | 3.570 | 3.600 | 3.430 | 3.560 | 3.560 | 8,160,020 |
| 2024-06-28 | 3.570 | 3.700 | 3.430 | 3.550 | 3.550 | 19,420,175 |
| 2024-06-27 | 3.620 | 4.050 | 3.570 | 3.800 | 3.800 | 24,151,867 |
| 2024-06-26 | 3.800 | 3.900 | 3.530 | 3.680 | 3.680 | 15,655,143 |
| 2024-06-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-24 | 3.760 | 3.880 | 3.750 | 3.820 | 3.820 | 6,878,964 |
| 2024-06-21 | 3.810 | 3.810 | 3.790 | 3.810 | 3.810 | 6,334,131 |
| 2024-06-20 | 3.730 | 3.800 | 3.600 | 3.630 | 3.630 | 2,986,952 |
| 2024-06-19 | 3.800 | 3.850 | 3.750 | 3.790 | 3.790 | 1,767,486 |
| 2024-06-18 | 3.730 | 3.780 | 3.620 | 3.730 | 3.730 | 2,699,890 |
| 2024-06-17 | 3.880 | 3.980 | 3.760 | 3.760 | 3.760 | 3,565,170 |
| 2024-06-14 | 3.910 | 4.030 | 3.890 | 3.960 | 3.960 | 1,971,794 |
| 2024-06-13 | 4.140 | 4.150 | 3.950 | 3.950 | 3.950 | 6,242,780 |
| 2024-06-12 | 4.060 | 4.160 | 4.040 | 4.160 | 4.160 | 3,022,477 |
| 2024-06-11 | 3.950 | 4.070 | 3.950 | 4.010 | 4.010 | 3,107,794 |
| 2024-06-07 | 3.980 | 4.050 | 3.920 | 3.990 | 3.990 | 5,644,352 |
| 2024-06-06 | 4.000 | 4.060 | 3.860 | 3.860 | 3.860 | 2,927,772 |
| 2024-06-05 | 3.840 | 4.080 | 3.840 | 4.060 | 4.060 | 2,934,709 |
| 2024-06-04 | 3.790 | 3.960 | 3.790 | 3.930 | 3.930 | 3,069,770 |
| 2024-06-03 | 4.010 | 4.010 | 3.790 | 3.790 | 3.790 | 3,133,680 |
| 2024-05-31 | 3.940 | 4.040 | 3.880 | 3.990 | 3.990 | 1,412,090 |
| 2024-05-30 | 4.050 | 4.120 | 3.910 | 3.920 | 3.920 | 3,114,873 |
| 2024-05-29 | 4.230 | 4.270 | 4.080 | 4.120 | 4.120 | 2,909,600 |
| 2024-05-28 | 4.020 | 4.240 | 4.020 | 4.220 | 4.220 | 3,400,620 |
| 2024-05-27 | 4.140 | 4.150 | 3.970 | 4.070 | 4.070 | 4,141,870 |
| 2024-05-24 | 3.990 | 4.180 | 3.990 | 4.150 | 4.150 | 5,951,643 |
| 2024-05-23 | 3.980 | 3.980 | 3.930 | 3.980 | 3.980 | 7,562,577 |
| 2024-05-22 | 3.790 | 3.980 | 3.710 | 3.790 | 3.790 | 5,562,392 |
| 2024-05-21 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 5,714,708 |
| 2024-05-20 | 3.420 | 3.610 | 3.400 | 3.610 | 3.610 | 3,023,646 |
| 2024-05-17 | 3.460 | 3.470 | 3.360 | 3.440 | 3.440 | 2,959,927 |
| 2024-05-16 | 3.410 | 3.410 | 3.250 | 3.310 | 3.310 | 5,247,552 |
| 2024-05-15 | 3.380 | 3.450 | 3.370 | 3.420 | 3.420 | 1,725,548 |
| 2024-05-14 | 3.520 | 3.520 | 3.360 | 3.370 | 3.370 | 3,042,473 |
| 2024-05-13 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 1,332,650 |
| 2024-05-10 | 3.780 | 3.790 | 3.720 | 3.730 | 3.730 | 576,800 |
| 2024-05-09 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 964,197 |
| 2024-05-08 | 3.780 | 3.780 | 3.710 | 3.750 | 3.750 | 546,620 |
| 2024-05-07 | 3.730 | 3.820 | 3.730 | 3.760 | 3.760 | 809,900 |
| 2024-05-06 | 3.820 | 3.820 | 3.680 | 3.760 | 3.760 | 1,823,733 |
| 2024-04-30 | 3.680 | 3.830 | 3.660 | 3.820 | 3.820 | 2,130,572 |
| 2024-04-29 | 3.540 | 3.740 | 3.530 | 3.740 | 3.740 | 2,359,567 |
| 2024-04-26 | 3.490 | 3.580 | 3.430 | 3.560 | 3.560 | 1,642,617 |
| 2024-04-25 | 3.490 | 3.560 | 3.480 | 3.510 | 3.510 | 1,136,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-21 | 0.1500 CNY |
| 2020-06-12 | 0.0650 CNY |
| 2019-05-14 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.