Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.100 | 6.160 | 6.040 | 6.070 | 6.070 | 1,282,250 |
| 2022-07-29 | 6.150 | 6.160 | 6.070 | 6.120 | 6.120 | 1,362,226 |
| 2022-07-28 | 6.190 | 6.230 | 6.110 | 6.140 | 6.140 | 1,727,362 |
| 2022-07-27 | 6.130 | 6.180 | 6.050 | 6.150 | 6.150 | 1,902,847 |
| 2022-07-26 | 6.000 | 6.140 | 5.910 | 6.130 | 6.130 | 2,532,915 |
| 2022-07-25 | 5.990 | 6.050 | 5.930 | 5.990 | 5.990 | 1,448,428 |
| 2022-07-22 | 5.950 | 6.020 | 5.890 | 5.950 | 5.950 | 1,535,824 |
| 2022-07-21 | 5.990 | 6.120 | 5.940 | 5.950 | 5.950 | 1,480,544 |
| 2022-07-20 | 5.990 | 6.020 | 5.890 | 6.000 | 6.000 | 1,766,310 |
| 2022-07-19 | 5.960 | 6.030 | 5.910 | 5.980 | 5.980 | 1,045,260 |
| 2022-07-18 | 5.710 | 6.000 | 5.700 | 5.950 | 5.950 | 2,563,956 |
| 2022-07-15 | 5.870 | 5.930 | 5.710 | 5.710 | 5.710 | 1,702,255 |
| 2022-07-14 | 5.790 | 5.950 | 5.780 | 5.920 | 5.920 | 1,921,637 |
| 2022-07-13 | 5.910 | 5.910 | 5.740 | 5.820 | 5.820 | 1,258,136 |
| 2022-07-12 | 6.010 | 6.010 | 5.830 | 5.840 | 5.840 | 1,950,824 |
| 2022-07-11 | 5.960 | 6.070 | 5.930 | 6.000 | 6.000 | 1,626,580 |
| 2022-07-08 | 5.970 | 6.010 | 5.930 | 5.980 | 5.980 | 1,698,171 |
| 2022-07-07 | 6.010 | 6.100 | 5.930 | 5.960 | 5.960 | 2,538,754 |
| 2022-07-06 | 5.910 | 6.200 | 5.890 | 5.990 | 5.990 | 4,467,669 |
| 2022-07-05 | 6.060 | 6.090 | 5.880 | 5.920 | 5.920 | 3,835,917 |
| 2022-07-04 | 5.880 | 6.260 | 5.830 | 6.100 | 6.100 | 5,862,981 |
| 2022-07-01 | 5.860 | 5.900 | 5.770 | 5.800 | 5.800 | 1,018,320 |
| 2022-06-30 | 5.890 | 5.920 | 5.820 | 5.860 | 5.860 | 1,249,025 |
| 2022-06-29 | 5.910 | 5.950 | 5.840 | 5.850 | 5.850 | 1,467,101 |
| 2022-06-28 | 5.830 | 5.930 | 5.780 | 5.910 | 5.910 | 1,559,741 |
| 2022-06-27 | 5.900 | 5.950 | 5.790 | 5.820 | 5.820 | 1,518,837 |
| 2022-06-24 | 5.890 | 5.960 | 5.880 | 5.900 | 5.900 | 1,375,488 |
| 2022-06-23 | 5.810 | 5.890 | 5.730 | 5.890 | 5.890 | 1,964,045 |
| 2022-06-22 | 5.840 | 5.870 | 5.730 | 5.760 | 5.760 | 1,458,530 |
| 2022-06-21 | 5.770 | 5.880 | 5.670 | 5.830 | 5.830 | 2,344,378 |
| 2022-06-20 | 5.530 | 5.760 | 5.530 | 5.760 | 5.760 | 2,179,454 |
| 2022-06-17 | 5.610 | 5.700 | 5.530 | 5.620 | 5.620 | 1,295,080 |
| 2022-06-16 | 5.600 | 5.680 | 5.600 | 5.650 | 5.650 | 1,024,171 |
| 2022-06-15 | 5.690 | 5.740 | 5.560 | 5.610 | 5.610 | 1,712,932 |
| 2022-06-14 | 5.590 | 5.650 | 5.490 | 5.650 | 5.650 | 2,633,310 |
| 2022-06-13 | 5.620 | 5.650 | 5.530 | 5.600 | 5.600 | 1,177,658 |
| 2022-06-10 | 5.500 | 5.660 | 5.500 | 5.610 | 5.610 | 1,127,850 |
| 2022-06-09 | 5.620 | 5.640 | 5.500 | 5.510 | 5.510 | 1,447,789 |
| 2022-06-08 | 5.700 | 5.730 | 5.590 | 5.660 | 5.660 | 1,612,160 |
| 2022-06-07 | 5.690 | 5.720 | 5.600 | 5.710 | 5.710 | 1,351,650 |
| 2022-06-06 | 5.610 | 5.700 | 5.570 | 5.670 | 5.670 | 1,436,139 |
| 2022-06-02 | 5.500 | 5.610 | 5.450 | 5.610 | 5.610 | 1,443,590 |
| 2022-06-01 | 5.530 | 5.610 | 5.460 | 5.530 | 5.530 | 1,649,252 |
| 2022-05-31 | 5.450 | 5.540 | 5.380 | 5.530 | 5.530 | 1,352,110 |
| 2022-05-30 | 5.620 | 5.650 | 5.440 | 5.490 | 5.490 | 1,743,598 |
| 2022-05-27 | 5.490 | 5.580 | 5.450 | 5.500 | 5.500 | 1,880,059 |
| 2022-05-26 | 5.460 | 5.490 | 5.310 | 5.490 | 5.490 | 1,496,736 |
| 2022-05-25 | 5.270 | 5.450 | 5.260 | 5.450 | 5.450 | 1,761,109 |
| 2022-05-24 | 5.560 | 5.570 | 5.240 | 5.270 | 5.270 | 1,968,843 |
| 2022-05-23 | 5.480 | 5.560 | 5.430 | 5.550 | 5.550 | 1,332,251 |
| 2022-05-20 | 5.480 | 5.620 | 5.440 | 5.460 | 5.460 | 1,274,690 |
| 2022-05-19 | 5.400 | 5.460 | 5.200 | 5.460 | 5.460 | 1,278,229 |
| 2022-05-18 | 5.400 | 5.590 | 5.370 | 5.400 | 5.400 | 1,670,760 |
| 2022-05-17 | 5.490 | 5.490 | 5.330 | 5.400 | 5.400 | 1,384,263 |
| 2022-05-16 | 5.580 | 5.730 | 5.450 | 5.470 | 5.470 | 1,768,002 |
| 2022-05-13 | 5.520 | 5.610 | 5.460 | 5.550 | 5.550 | 1,132,238 |
| 2022-05-12 | 5.330 | 5.560 | 5.330 | 5.520 | 5.520 | 1,958,927 |
| 2022-05-11 | 5.390 | 5.630 | 5.310 | 5.410 | 5.410 | 1,837,752 |
| 2022-05-10 | 5.140 | 5.420 | 5.140 | 5.400 | 5.400 | 1,483,622 |
| 2022-05-09 | 5.180 | 5.290 | 5.140 | 5.260 | 5.260 | 1,104,520 |
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.