Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.510	5.510	5.510	5.510	5.510	0
2023-04-27	5.280	5.550	5.280	5.510	5.510	3,075,440
2023-04-26	5.180	5.380	5.160	5.340	5.340	3,208,827
2023-04-25	5.300	5.320	5.100	5.180	5.180	2,351,780
2023-04-24	5.230	5.330	5.200	5.270	5.270	3,408,389
2023-04-21	5.320	5.420	5.230	5.250	5.250	2,885,050
2023-04-20	5.360	5.400	5.240	5.320	5.320	3,007,047
2023-04-19	5.440	5.480	5.340	5.380	5.380	2,678,492
2023-04-18	5.440	5.470	5.340	5.390	5.390	2,160,489
2023-04-17	5.450	5.500	5.400	5.440	5.440	1,753,008
2023-04-14	5.510	5.600	5.450	5.450	5.450	2,280,126
2023-04-13	5.430	5.540	5.360	5.510	5.510	3,835,686
2023-04-12	5.540	5.600	5.410	5.430	5.430	4,540,790
2023-04-11	5.610	5.630	5.440	5.510	5.510	3,921,970
2023-04-10	5.820	5.860	5.570	5.600	5.600	5,055,908
2023-04-07	5.810	5.890	5.780	5.820	5.820	2,213,218
2023-04-06	5.770	5.820	5.700	5.780	5.780	1,816,690
2023-04-04	5.860	5.910	5.710	5.740	5.740	3,272,798
2023-04-03	5.900	5.950	5.830	5.880	5.880	1,831,030
2023-03-31	5.850	5.950	5.830	5.900	5.900	1,814,469
2023-03-30	5.990	6.020	5.810	5.850	5.850	2,820,217
2023-03-29	6.100	6.120	5.960	5.960	5.960	2,467,390
2023-03-28	6.090	6.160	6.010	6.100	6.100	2,169,350
2023-03-27	6.210	6.210	6.010	6.080	6.080	2,730,835
2023-03-24	6.220	6.280	6.100	6.130	6.130	2,207,239
2023-03-23	6.300	6.320	6.180	6.180	6.180	2,282,770
2023-03-22	6.320	6.370	6.240	6.330	6.330	2,367,839
2023-03-21	6.130	6.680	6.130	6.330	6.330	3,417,258
2023-03-20	6.170	6.280	6.080	6.140	6.140	2,554,625
2023-03-17	6.240	6.290	6.150	6.180	6.180	2,686,880
2023-03-16	6.300	6.400	6.200	6.210	6.210	1,709,465
2023-03-15	6.230	6.440	6.230	6.330	6.330	3,025,496
2023-03-14	6.430	6.430	6.180	6.220	6.220	4,618,520
2023-03-13	6.460	6.510	6.360	6.380	6.380	2,522,050
2023-03-10	6.650	6.650	6.480	6.490	6.490	2,602,050
2023-03-09	6.550	6.620	6.510	6.590	6.590	2,371,900
2023-03-08	6.450	6.600	6.440	6.550	6.550	1,922,520
2023-03-07	6.550	6.680	6.510	6.550	6.550	2,909,969
2023-03-06	6.600	6.650	6.540	6.600	6.600	2,397,859
2023-03-03	6.640	6.770	6.560	6.600	6.600	1,975,669
2023-03-02	6.700	6.750	6.610	6.640	6.640	1,981,300
2023-03-01	6.690	6.740	6.620	6.720	6.720	1,860,928
2023-02-28	6.500	6.690	6.500	6.690	6.690	3,645,459
2023-02-27	6.570	6.610	6.480	6.500	6.500	2,046,170
2023-02-24	6.640	6.640	6.520	6.560	6.560	1,373,666
2023-02-23	6.610	6.650	6.520	6.570	6.570	1,633,938
2023-02-22	6.620	6.640	6.530	6.620	6.620	1,697,681
2023-02-21	6.680	6.690	6.530	6.600	6.600	2,325,290
2023-02-20	6.660	6.730	6.480	6.590	6.590	2,927,130
2023-02-17	6.520	6.710	6.510	6.660	6.660	3,894,100
2023-02-16	6.620	6.710	6.460	6.530	6.530	3,627,840
2023-02-15	6.610	6.640	6.570	6.630	6.630	2,327,894
2023-02-14	6.640	6.700	6.590	6.610	6.610	2,499,640
2023-02-13	6.720	6.730	6.580	6.640	6.640	3,440,871
2023-02-10	6.620	6.870	6.610	6.670	6.670	4,884,635
2023-02-09	6.450	6.750	6.380	6.610	6.610	5,677,378
2023-02-08	6.430	6.470	6.400	6.460	6.460	2,051,823
2023-02-07	6.500	6.500	6.350	6.400	6.400	2,657,053
2023-02-06	6.470	6.600	6.410	6.460	6.460	2,633,022
2023-02-03	6.620	6.620	6.440	6.480	6.480	3,427,027

← NewerPage 15 of 21 · 1,217 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.