Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.900 | 4.970 | 4.900 | 4.950 | 4.950 | 1,089,550 |
| 2024-01-18 | 4.900 | 4.970 | 4.750 | 4.920 | 4.920 | 1,728,819 |
| 2024-01-17 | 5.020 | 5.020 | 4.900 | 4.910 | 4.910 | 1,059,450 |
| 2024-01-16 | 5.030 | 5.060 | 4.900 | 5.010 | 5.010 | 1,290,508 |
| 2024-01-15 | 5.050 | 5.080 | 5.010 | 5.050 | 5.050 | 771,130 |
| 2024-01-12 | 5.120 | 5.120 | 5.030 | 5.060 | 5.060 | 863,540 |
| 2024-01-11 | 5.030 | 5.090 | 5.010 | 5.090 | 5.090 | 914,030 |
| 2024-01-10 | 5.060 | 5.090 | 5.000 | 5.000 | 5.000 | 689,500 |
| 2024-01-09 | 4.950 | 5.090 | 4.940 | 5.050 | 5.050 | 783,680 |
| 2024-01-08 | 5.020 | 5.070 | 4.960 | 4.980 | 4.980 | 1,220,638 |
| 2024-01-05 | 5.160 | 5.220 | 5.030 | 5.050 | 5.050 | 2,302,031 |
| 2024-01-04 | 5.140 | 5.210 | 5.130 | 5.160 | 5.160 | 1,477,546 |
| 2024-01-03 | 5.130 | 5.170 | 5.110 | 5.140 | 5.140 | 1,136,260 |
| 2024-01-02 | 5.100 | 5.220 | 5.100 | 5.160 | 5.160 | 1,526,339 |
| 2023-12-29 | 5.030 | 5.120 | 5.000 | 5.090 | 5.090 | 1,648,395 |
| 2023-12-28 | 4.790 | 5.050 | 4.790 | 5.000 | 5.000 | 1,918,690 |
| 2023-12-27 | 4.820 | 4.850 | 4.760 | 4.810 | 4.810 | 1,168,950 |
| 2023-12-26 | 4.940 | 4.940 | 4.700 | 4.800 | 4.800 | 2,181,796 |
| 2023-12-25 | 4.970 | 5.040 | 4.850 | 4.920 | 4.920 | 2,657,923 |
| 2023-12-22 | 5.270 | 5.270 | 5.010 | 5.060 | 5.060 | 2,460,431 |
| 2023-12-21 | 5.220 | 5.260 | 5.150 | 5.260 | 5.260 | 1,488,136 |
| 2023-12-20 | 5.120 | 5.380 | 5.100 | 5.210 | 5.210 | 3,585,121 |
| 2023-12-19 | 5.160 | 5.160 | 5.060 | 5.130 | 5.130 | 788,376 |
| 2023-12-18 | 5.140 | 5.230 | 5.080 | 5.150 | 5.150 | 1,647,406 |
| 2023-12-15 | 5.050 | 5.160 | 5.050 | 5.100 | 5.100 | 1,838,990 |
| 2023-12-14 | 5.080 | 5.090 | 5.020 | 5.070 | 5.070 | 984,410 |
| 2023-12-13 | 5.030 | 5.150 | 5.010 | 5.060 | 5.060 | 1,812,602 |
| 2023-12-12 | 5.040 | 5.060 | 5.000 | 5.030 | 5.030 | 696,263 |
| 2023-12-11 | 5.030 | 5.040 | 4.960 | 5.030 | 5.030 | 917,868 |
| 2023-12-08 | 5.000 | 5.050 | 4.990 | 5.020 | 5.020 | 736,700 |
| 2023-12-07 | 5.080 | 5.080 | 5.000 | 5.020 | 5.020 | 853,700 |
| 2023-12-06 | 5.050 | 5.110 | 5.030 | 5.070 | 5.070 | 718,996 |
| 2023-12-05 | 5.200 | 5.200 | 5.060 | 5.070 | 5.070 | 1,637,229 |
| 2023-12-04 | 5.180 | 5.200 | 5.150 | 5.180 | 5.180 | 1,029,710 |
| 2023-12-01 | 5.140 | 5.180 | 5.120 | 5.160 | 5.160 | 680,278 |
| 2023-11-30 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 784,396 |
| 2023-11-29 | 5.100 | 5.200 | 5.100 | 5.110 | 5.110 | 1,075,699 |
| 2023-11-28 | 4.990 | 5.140 | 4.940 | 5.120 | 5.120 | 1,507,610 |
| 2023-11-27 | 5.070 | 5.090 | 4.900 | 4.970 | 4.970 | 1,837,910 |
| 2023-11-24 | 5.120 | 5.180 | 5.060 | 5.100 | 5.100 | 1,776,838 |
| 2023-11-23 | 5.100 | 5.250 | 5.090 | 5.110 | 5.110 | 3,028,634 |
| 2023-11-22 | 4.970 | 5.230 | 4.910 | 5.130 | 5.130 | 5,101,592 |
| 2023-11-21 | 4.910 | 5.020 | 4.890 | 4.980 | 4.980 | 1,944,932 |
| 2023-11-20 | 4.910 | 4.930 | 4.870 | 4.910 | 4.910 | 1,428,246 |
| 2023-11-17 | 4.840 | 4.940 | 4.840 | 4.910 | 4.910 | 983,900 |
| 2023-11-16 | 4.860 | 4.950 | 4.860 | 4.900 | 4.900 | 1,541,536 |
| 2023-11-15 | 4.880 | 4.900 | 4.840 | 4.880 | 4.880 | 1,277,620 |
| 2023-11-14 | 4.920 | 4.920 | 4.850 | 4.870 | 4.870 | 963,031 |
| 2023-11-13 | 4.920 | 4.930 | 4.860 | 4.910 | 4.910 | 1,241,415 |
| 2023-11-10 | 4.800 | 4.910 | 4.770 | 4.890 | 4.890 | 1,595,835 |
| 2023-11-09 | 4.940 | 4.940 | 4.780 | 4.830 | 4.830 | 2,985,976 |
| 2023-11-08 | 4.870 | 4.990 | 4.850 | 4.940 | 4.940 | 2,138,610 |
| 2023-11-07 | 4.810 | 4.890 | 4.800 | 4.870 | 4.870 | 1,589,206 |
| 2023-11-06 | 4.850 | 4.870 | 4.770 | 4.820 | 4.820 | 2,312,298 |
| 2023-11-03 | 4.860 | 4.880 | 4.800 | 4.830 | 4.830 | 2,435,230 |
| 2023-11-02 | 4.770 | 4.940 | 4.750 | 4.860 | 4.860 | 4,319,223 |
| 2023-11-01 | 4.710 | 4.940 | 4.680 | 4.830 | 4.830 | 6,478,877 |
| 2023-10-31 | 4.680 | 4.860 | 4.650 | 4.700 | 4.700 | 3,150,692 |
| 2023-10-30 | 4.540 | 4.700 | 4.540 | 4.680 | 4.680 | 2,609,171 |
| 2023-10-27 | 4.500 | 4.600 | 4.500 | 4.570 | 4.570 | 950,995 |
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.