Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 1,230,580 |
| 2024-04-23 | 3.500 | 3.520 | 3.440 | 3.490 | 3.490 | 1,532,594 |
| 2024-04-22 | 3.480 | 3.590 | 3.470 | 3.490 | 3.490 | 1,009,116 |
| 2024-04-19 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 1,106,650 |
| 2024-04-18 | 3.450 | 3.550 | 3.350 | 3.550 | 3.550 | 2,402,666 |
| 2024-04-17 | 3.450 | 3.620 | 3.440 | 3.460 | 3.460 | 2,712,560 |
| 2024-04-16 | 3.620 | 3.630 | 3.470 | 3.470 | 3.470 | 1,284,313 |
| 2024-04-15 | 3.660 | 3.750 | 3.650 | 3.650 | 3.650 | 4,195,653 |
| 2024-04-12 | 3.770 | 3.870 | 3.770 | 3.840 | 3.840 | 1,555,022 |
| 2024-04-11 | 3.790 | 3.840 | 3.760 | 3.800 | 3.800 | 1,470,620 |
| 2024-04-10 | 4.030 | 4.030 | 3.830 | 3.830 | 3.830 | 3,575,491 |
| 2024-04-09 | 3.990 | 4.050 | 3.980 | 4.030 | 4.030 | 1,213,484 |
| 2024-04-08 | 4.080 | 4.120 | 3.980 | 4.000 | 4.000 | 2,775,480 |
| 2024-04-03 | 4.150 | 4.150 | 4.060 | 4.130 | 4.130 | 2,478,355 |
| 2024-04-02 | 4.020 | 4.190 | 4.020 | 4.170 | 4.170 | 3,503,875 |
| 2024-04-01 | 3.990 | 4.110 | 3.990 | 4.040 | 4.040 | 7,298,401 |
| 2024-03-29 | 4.170 | 4.350 | 4.150 | 4.200 | 4.200 | 1,567,170 |
| 2024-03-28 | 4.140 | 4.270 | 4.070 | 4.230 | 4.230 | 3,314,027 |
| 2024-03-27 | 4.420 | 4.470 | 4.190 | 4.190 | 4.190 | 3,323,698 |
| 2024-03-26 | 4.410 | 4.480 | 4.340 | 4.410 | 4.410 | 2,171,046 |
| 2024-03-25 | 4.360 | 4.530 | 4.340 | 4.400 | 4.400 | 3,198,879 |
| 2024-03-22 | 4.250 | 4.340 | 4.240 | 4.340 | 4.340 | 3,360,614 |
| 2024-03-21 | 4.170 | 4.260 | 4.170 | 4.240 | 4.240 | 1,815,340 |
| 2024-03-20 | 4.200 | 4.220 | 4.150 | 4.190 | 4.190 | 2,530,580 |
| 2024-03-19 | 4.100 | 4.260 | 4.100 | 4.230 | 4.230 | 3,507,440 |
| 2024-03-18 | 4.010 | 4.140 | 4.010 | 4.090 | 4.090 | 2,595,188 |
| 2024-03-15 | 3.970 | 4.040 | 3.940 | 4.040 | 4.040 | 3,275,446 |
| 2024-03-14 | 4.020 | 4.060 | 3.940 | 3.990 | 3.990 | 2,421,889 |
| 2024-03-13 | 4.040 | 4.050 | 3.990 | 4.000 | 4.000 | 2,168,950 |
| 2024-03-12 | 4.140 | 4.140 | 4.040 | 4.080 | 4.080 | 2,895,712 |
| 2024-03-11 | 4.080 | 4.220 | 4.080 | 4.160 | 4.160 | 3,123,789 |
| 2024-03-08 | 4.060 | 4.150 | 4.020 | 4.120 | 4.120 | 4,612,749 |
| 2024-03-07 | 4.080 | 4.230 | 4.000 | 4.080 | 4.080 | 8,298,321 |
| 2024-03-06 | 3.890 | 4.070 | 3.880 | 4.070 | 4.070 | 6,594,605 |
| 2024-03-05 | 3.740 | 3.920 | 3.650 | 3.880 | 3.880 | 9,132,737 |
| 2024-03-04 | 3.600 | 3.730 | 3.480 | 3.730 | 3.730 | 5,297,942 |
| 2024-03-01 | 3.700 | 3.710 | 3.570 | 3.610 | 3.610 | 3,340,979 |
| 2024-02-29 | 3.570 | 3.700 | 3.530 | 3.690 | 3.690 | 3,928,773 |
| 2024-02-28 | 3.890 | 3.950 | 3.710 | 3.710 | 3.710 | 4,585,648 |
| 2024-02-27 | 3.810 | 3.940 | 3.800 | 3.900 | 3.900 | 3,086,515 |
| 2024-02-26 | 3.890 | 3.950 | 3.750 | 3.870 | 3.870 | 4,632,554 |
| 2024-02-23 | 3.580 | 3.780 | 3.570 | 3.780 | 3.780 | 3,398,381 |
| 2024-02-22 | 3.590 | 3.610 | 3.520 | 3.600 | 3.600 | 3,463,051 |
| 2024-02-21 | 3.540 | 3.720 | 3.540 | 3.600 | 3.600 | 5,030,985 |
| 2024-02-20 | 3.360 | 3.610 | 3.330 | 3.590 | 3.590 | 5,427,783 |
| 2024-02-19 | 3.380 | 3.450 | 3.210 | 3.440 | 3.440 | 6,906,706 |
| 2024-02-08 | 3.290 | 3.390 | 3.290 | 3.380 | 3.380 | 9,508,660 |
| 2024-02-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 598,500 |
| 2024-02-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 190,600 |
| 2024-02-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 43,800 |
| 2024-02-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 86,000 |
| 2024-02-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 104,500 |
| 2024-01-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 327,200 |
| 2024-01-30 | 4.740 | 4.790 | 4.690 | 4.690 | 4.690 | 765,300 |
| 2024-01-29 | 4.920 | 4.920 | 4.700 | 4.740 | 4.740 | 1,480,644 |
| 2024-01-26 | 4.950 | 4.960 | 4.900 | 4.920 | 4.920 | 770,100 |
| 2024-01-25 | 4.850 | 4.940 | 4.810 | 4.940 | 4.940 | 822,650 |
| 2024-01-24 | 4.800 | 4.900 | 4.740 | 4.880 | 4.880 | 949,760 |
| 2024-01-23 | 4.720 | 4.800 | 4.660 | 4.800 | 4.800 | 1,056,110 |
| 2024-01-22 | 4.970 | 4.990 | 4.700 | 4.730 | 4.730 | 1,655,996 |
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.