Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.050 | 6.150 | 5.910 | 6.090 | 6.090 | 2,933,308 |
| 2022-10-31 | 5.730 | 6.020 | 5.730 | 5.980 | 5.980 | 2,692,166 |
| 2022-10-28 | 6.030 | 6.300 | 5.870 | 5.900 | 5.900 | 2,352,940 |
| 2022-10-27 | 6.060 | 6.140 | 5.980 | 6.040 | 6.040 | 1,963,200 |
| 2022-10-26 | 5.880 | 6.140 | 5.880 | 6.060 | 6.060 | 3,057,367 |
| 2022-10-25 | 5.900 | 6.090 | 5.810 | 5.910 | 5.910 | 2,167,168 |
| 2022-10-24 | 6.260 | 6.290 | 5.950 | 6.000 | 6.000 | 3,164,439 |
| 2022-10-21 | 6.310 | 6.330 | 6.170 | 6.250 | 6.250 | 2,997,287 |
| 2022-10-20 | 6.150 | 6.490 | 6.100 | 6.310 | 6.310 | 5,769,938 |
| 2022-10-19 | 6.080 | 6.220 | 6.070 | 6.170 | 6.170 | 2,613,965 |
| 2022-10-18 | 6.150 | 6.180 | 6.000 | 6.130 | 6.130 | 3,035,269 |
| 2022-10-17 | 5.990 | 6.170 | 5.960 | 6.090 | 6.090 | 4,178,059 |
| 2022-10-14 | 5.680 | 6.070 | 5.640 | 5.990 | 5.990 | 4,117,802 |
| 2022-10-13 | 5.490 | 5.670 | 5.370 | 5.650 | 5.650 | 1,834,474 |
| 2022-10-12 | 5.410 | 5.470 | 5.300 | 5.460 | 5.460 | 1,061,480 |
| 2022-10-11 | 5.650 | 5.650 | 5.380 | 5.460 | 5.460 | 1,643,550 |
| 2022-10-10 | 5.600 | 5.720 | 5.500 | 5.560 | 5.560 | 2,423,060 |
| 2022-09-30 | 5.550 | 5.650 | 5.480 | 5.580 | 5.580 | 1,527,931 |
| 2022-09-29 | 5.420 | 5.600 | 5.400 | 5.540 | 5.540 | 1,990,608 |
| 2022-09-28 | 5.460 | 5.590 | 5.400 | 5.420 | 5.420 | 1,451,096 |
| 2022-09-27 | 5.280 | 5.480 | 5.200 | 5.440 | 5.440 | 1,428,169 |
| 2022-09-26 | 5.360 | 5.360 | 5.190 | 5.200 | 5.200 | 1,294,698 |
| 2022-09-23 | 5.500 | 5.530 | 5.320 | 5.370 | 5.370 | 1,106,776 |
| 2022-09-22 | 5.500 | 5.650 | 5.460 | 5.470 | 5.470 | 1,119,610 |
| 2022-09-21 | 5.540 | 5.620 | 5.410 | 5.520 | 5.520 | 1,145,709 |
| 2022-09-20 | 5.520 | 5.550 | 5.460 | 5.520 | 5.520 | 543,620 |
| 2022-09-19 | 5.650 | 5.650 | 5.390 | 5.440 | 5.440 | 1,080,645 |
| 2022-09-16 | 5.780 | 5.880 | 5.510 | 5.530 | 5.530 | 1,353,583 |
| 2022-09-15 | 5.940 | 5.980 | 5.760 | 5.810 | 5.810 | 1,227,716 |
| 2022-09-14 | 5.900 | 5.940 | 5.810 | 5.940 | 5.940 | 941,880 |
| 2022-09-13 | 5.850 | 5.970 | 5.820 | 5.920 | 5.920 | 1,447,348 |
| 2022-09-09 | 5.940 | 5.940 | 5.800 | 5.820 | 5.820 | 1,130,730 |
| 2022-09-08 | 5.940 | 5.950 | 5.840 | 5.840 | 5.840 | 987,110 |
| 2022-09-07 | 5.980 | 5.990 | 5.890 | 5.930 | 5.930 | 1,020,140 |
| 2022-09-06 | 5.970 | 6.010 | 5.930 | 5.980 | 5.980 | 1,009,007 |
| 2022-09-05 | 5.930 | 6.040 | 5.900 | 5.970 | 5.970 | 1,082,901 |
| 2022-09-02 | 5.780 | 5.930 | 5.780 | 5.920 | 5.920 | 1,565,660 |
| 2022-09-01 | 5.760 | 5.950 | 5.760 | 5.830 | 5.830 | 1,024,100 |
| 2022-08-31 | 5.940 | 5.960 | 5.750 | 5.800 | 5.800 | 1,313,147 |
| 2022-08-30 | 5.860 | 6.050 | 5.860 | 5.940 | 5.940 | 1,250,709 |
| 2022-08-29 | 5.750 | 5.880 | 5.750 | 5.860 | 5.860 | 1,066,774 |
| 2022-08-26 | 5.930 | 5.970 | 5.800 | 5.850 | 5.850 | 1,844,497 |
| 2022-08-25 | 5.900 | 6.000 | 5.860 | 5.930 | 5.930 | 1,232,076 |
| 2022-08-24 | 6.070 | 6.100 | 5.920 | 5.930 | 5.930 | 1,385,409 |
| 2022-08-23 | 6.060 | 6.090 | 5.990 | 6.040 | 6.040 | 1,364,602 |
| 2022-08-22 | 6.040 | 6.100 | 5.960 | 6.080 | 6.080 | 1,311,892 |
| 2022-08-19 | 6.040 | 6.140 | 6.020 | 6.050 | 6.050 | 1,999,395 |
| 2022-08-18 | 6.190 | 6.190 | 6.050 | 6.080 | 6.080 | 2,084,287 |
| 2022-08-17 | 6.180 | 6.290 | 6.130 | 6.190 | 6.190 | 2,210,400 |
| 2022-08-16 | 6.180 | 6.260 | 6.100 | 6.150 | 6.150 | 2,422,196 |
| 2022-08-15 | 6.110 | 6.180 | 6.010 | 6.180 | 6.180 | 2,303,100 |
| 2022-08-12 | 6.120 | 6.170 | 6.040 | 6.060 | 6.060 | 2,131,000 |
| 2022-08-11 | 5.880 | 6.200 | 5.880 | 6.100 | 6.100 | 3,048,839 |
| 2022-08-10 | 5.930 | 5.960 | 5.850 | 5.920 | 5.920 | 1,733,178 |
| 2022-08-09 | 5.990 | 5.990 | 5.870 | 5.930 | 5.930 | 1,428,450 |
| 2022-08-08 | 6.010 | 6.010 | 5.920 | 5.970 | 5.970 | 1,121,709 |
| 2022-08-05 | 5.970 | 5.980 | 5.870 | 5.970 | 5.970 | 1,286,830 |
| 2022-08-04 | 5.830 | 6.020 | 5.800 | 5.950 | 5.950 | 1,329,016 |
| 2022-08-03 | 5.910 | 6.080 | 5.780 | 5.840 | 5.840 | 1,655,570 |
| 2022-08-02 | 6.050 | 6.050 | 5.820 | 5.920 | 5.920 | 1,911,128 |
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.