Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.510	4.550	4.480	4.530	4.530	1,009,275
2023-10-25	4.490	4.580	4.490	4.530	4.530	1,647,600
2023-10-24	4.350	4.500	4.350	4.480	4.480	1,003,324
2023-10-23	4.420	4.440	4.350	4.390	4.390	890,204
2023-10-20	4.420	4.460	4.390	4.440	4.440	1,172,487
2023-10-19	4.480	4.530	4.380	4.440	4.440	1,804,636
2023-10-18	4.680	4.680	4.480	4.490	4.490	2,261,200
2023-10-17	4.710	4.720	4.640	4.680	4.680	1,287,928
2023-10-16	4.620	4.750	4.600	4.700	4.700	2,897,268
2023-10-13	4.630	4.630	4.600	4.620	4.620	634,760
2023-10-12	4.660	4.680	4.620	4.640	4.640	955,300
2023-10-11	4.640	4.670	4.630	4.650	4.650	1,054,490
2023-10-10	4.660	4.710	4.620	4.650	4.650	1,335,039
2023-10-09	4.650	4.650	4.550	4.650	4.650	1,213,466
2023-09-28	4.560	4.670	4.540	4.650	4.650	2,016,130
2023-09-27	4.560	4.580	4.520	4.550	4.550	1,362,698
2023-09-26	4.510	4.580	4.480	4.540	4.540	1,427,510
2023-09-25	4.580	4.600	4.480	4.510	4.510	1,441,580
2023-09-22	4.630	4.710	4.580	4.580	4.580	2,511,100
2023-09-21	4.690	4.700	4.580	4.670	4.670	1,828,790
2023-09-20	4.640	4.800	4.600	4.690	4.690	3,535,556
2023-09-19	4.590	4.630	4.550	4.630	4.630	2,245,396
2023-09-18	4.560	4.660	4.530	4.610	4.610	2,236,948
2023-09-15	4.490	4.570	4.440	4.560	4.560	2,481,286
2023-09-14	4.510	4.510	4.440	4.470	4.470	924,910
2023-09-13	4.470	4.550	4.470	4.510	4.510	1,117,000
2023-09-12	4.490	4.530	4.470	4.480	4.480	842,400
2023-09-11	4.520	4.550	4.460	4.510	4.510	861,060
2023-09-08	4.510	4.640	4.490	4.510	4.510	1,730,510
2023-09-07	4.430	4.510	4.430	4.500	4.500	2,370,934
2023-09-06	4.460	4.480	4.430	4.450	4.450	1,023,198
2023-09-05	4.500	4.520	4.450	4.450	4.450	1,318,087
2023-09-04	4.500	4.520	4.460	4.500	4.500	1,343,251
2023-09-01	4.460	4.490	4.400	4.470	4.470	1,833,844
2023-08-31	4.470	4.510	4.430	4.470	4.470	2,188,530
2023-08-30	4.390	4.460	4.390	4.440	4.440	1,730,539
2023-08-29	4.210	4.380	4.210	4.380	4.380	1,128,970
2023-08-28	4.390	4.390	4.240	4.260	4.260	1,778,839
2023-08-25	4.300	4.320	4.200	4.240	4.240	1,765,086
2023-08-24	4.320	4.360	4.260	4.320	4.320	1,148,420
2023-08-23	4.340	4.420	4.310	4.320	4.320	1,375,800
2023-08-22	4.450	4.450	4.300	4.350	4.350	2,926,290
2023-08-21	4.480	4.520	4.450	4.450	4.450	1,851,855
2023-08-18	4.480	4.560	4.480	4.490	4.490	2,616,006
2023-08-17	4.480	4.510	4.440	4.490	4.490	2,108,154
2023-08-16	4.500	4.580	4.470	4.480	4.480	2,163,609
2023-08-15	4.470	4.490	4.450	4.470	4.470	2,201,985
2023-08-14	4.420	4.470	4.380	4.450	4.450	2,249,546
2023-08-11	4.500	4.500	4.420	4.440	4.440	1,289,650
2023-08-10	4.400	4.520	4.390	4.500	4.500	2,126,898
2023-08-09	4.390	4.420	4.390	4.400	4.400	881,757
2023-08-08	4.390	4.410	4.380	4.400	4.400	1,141,710
2023-08-07	4.430	4.450	4.380	4.400	4.400	1,879,181
2023-08-04	4.480	4.490	4.440	4.450	4.450	1,636,196
2023-08-03	4.450	4.490	4.440	4.470	4.470	1,189,219
2023-08-02	4.450	4.480	4.430	4.460	4.460	2,882,697
2023-08-01	4.460	4.550	4.430	4.470	4.470	8,485,830
2023-07-31	4.470	4.470	4.470	4.470	4.470	1,252,000
2023-07-28	4.650	4.740	4.640	4.710	4.710	1,779,627
2023-07-27	4.590	4.720	4.590	4.670	4.670	1,436,869

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.