Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.360	6.420	6.280	6.390	6.390	3,682,043
2023-01-30	6.210	6.660	6.210	6.400	6.400	7,857,174
2023-01-20	6.100	6.230	6.030	6.190	6.190	3,611,830
2023-01-19	6.000	6.090	5.970	6.050	6.050	2,379,800
2023-01-18	5.970	6.030	5.940	5.990	5.990	2,213,280
2023-01-17	6.100	6.110	5.960	5.960	5.960	3,549,230
2023-01-16	6.110	6.170	6.050	6.100	6.100	2,805,421
2023-01-13	6.110	6.120	6.020	6.080	6.080	2,772,396
2023-01-12	6.110	6.180	5.950	6.080	6.080	4,819,407
2023-01-11	6.120	6.190	6.010	6.010	6.010	4,018,400
2023-01-10	6.160	6.190	6.100	6.150	6.150	2,120,245
2023-01-09	6.170	6.210	6.130	6.160	6.160	3,494,184
2023-01-06	6.230	6.290	6.150	6.170	6.170	3,537,106
2023-01-05	6.280	6.280	6.140	6.250	6.250	5,541,840
2023-01-04	6.300	6.360	6.200	6.240	6.240	3,912,000
2023-01-03	6.200	6.360	6.160	6.320	6.320	4,063,480
2022-12-30	6.250	6.330	6.140	6.200	6.200	4,212,895
2022-12-29	6.360	6.390	6.260	6.270	6.270	2,784,220
2022-12-28	6.390	6.440	6.320	6.330	6.330	3,787,480
2022-12-27	6.620	6.680	6.300	6.400	6.400	4,932,236
2022-12-26	6.800	6.890	6.550	6.590	6.590	5,464,250
2022-12-23	6.740	6.860	6.560	6.690	6.690	6,281,490
2022-12-22	7.040	7.040	6.690	6.800	6.800	6,606,091
2022-12-21	6.900	7.140	6.850	6.910	6.910	7,701,469
2022-12-20	7.050	7.060	6.800	6.870	6.870	8,989,957
2022-12-19	7.440	7.470	7.030	7.070	7.070	14,013,859
2022-12-16	7.570	7.900	7.320	7.450	7.450	17,177,975
2022-12-15	7.470	8.100	7.340	7.490	7.490	22,883,781
2022-12-14	7.500	8.100	7.450	7.670	7.670	29,928,270
2022-12-13	7.410	8.030	7.000	7.600	7.600	35,657,069
2022-12-12	6.700	7.300	6.670	7.300	7.300	20,587,488
2022-12-09	6.600	6.720	6.520	6.640	6.640	7,815,368
2022-12-08	6.500	6.660	6.440	6.600	6.600	9,820,527
2022-12-07	6.290	6.490	6.240	6.460	6.460	6,451,876
2022-12-06	6.460	6.520	6.300	6.300	6.300	6,892,543
2022-12-05	6.510	6.530	6.370	6.480	6.480	8,273,460
2022-12-02	6.450	6.580	6.380	6.470	6.470	8,536,936
2022-12-01	6.620	6.640	6.330	6.430	6.430	13,088,468
2022-11-30	6.740	6.900	6.480	6.550	6.550	19,601,959
2022-11-29	6.770	7.100	6.670	6.740	6.740	28,410,753
2022-11-28	6.080	6.680	6.030	6.680	6.680	7,588,034
2022-11-25	6.140	6.200	5.980	6.070	6.070	3,288,949
2022-11-24	6.090	6.220	6.090	6.180	6.180	3,113,835
2022-11-23	6.350	6.360	6.070	6.160	6.160	4,254,770
2022-11-22	6.590	6.660	6.270	6.330	6.330	6,346,780
2022-11-21	6.530	6.570	6.350	6.500	6.500	6,423,470
2022-11-18	6.360	6.770	6.310	6.530	6.530	9,327,323
2022-11-17	6.290	6.410	6.240	6.340	6.340	4,599,906
2022-11-16	6.370	6.370	6.220	6.260	6.260	3,908,740
2022-11-15	6.530	6.540	6.300	6.360	6.360	6,221,473
2022-11-14	6.170	6.490	6.130	6.470	6.470	6,436,627
2022-11-11	6.300	6.390	6.150	6.170	6.170	2,923,769
2022-11-10	6.110	6.320	6.110	6.210	6.210	1,833,349
2022-11-09	6.210	6.350	6.170	6.220	6.220	2,489,610
2022-11-08	6.130	6.250	6.000	6.220	6.220	2,857,350
2022-11-07	6.060	6.090	5.990	6.080	6.080	2,076,530
2022-11-04	6.050	6.140	6.010	6.040	6.040	1,647,861
2022-11-03	6.050	6.130	6.010	6.050	6.050	1,402,229
2022-11-02	6.170	6.180	6.020	6.090	6.090	3,046,460
2022-11-01	6.050	6.150	5.910	6.090	6.090	2,933,308

← NewerPage 16 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.