Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.050	5.150	4.940	5.130	5.130	1,310,645
2022-05-05	5.030	5.150	4.950	5.120	5.120	1,482,345
2022-04-29	4.770	5.050	4.770	5.040	5.040	1,757,539
2022-04-28	4.850	4.950	4.670	4.800	4.800	1,798,150
2022-04-27	4.860	4.870	4.530	4.870	4.870	2,345,836
2022-04-26	5.070	5.080	4.810	4.830	4.830	1,969,002
2022-04-25	5.590	5.630	5.020	5.020	5.020	2,242,161
2022-04-22	5.720	5.720	5.540	5.580	5.580	1,847,878
2022-04-21	5.890	5.900	5.630	5.660	5.660	2,244,776
2022-04-20	5.960	6.060	5.890	5.930	5.930	1,241,920
2022-04-19	5.950	6.030	5.900	5.990	5.990	1,021,204
2022-04-18	5.980	6.000	5.730	5.970	5.970	1,315,080
2022-04-15	6.100	6.140	5.960	5.980	5.980	1,743,940
2022-04-14	6.100	6.170	6.080	6.120	6.120	1,136,300
2022-04-13	6.350	6.350	6.100	6.110	6.110	1,760,476
2022-04-12	6.080	6.310	6.060	6.300	6.300	1,877,500
2022-04-11	6.180	6.280	6.030	6.100	6.100	1,858,357
2022-04-08	6.590	6.590	6.200	6.200	6.200	3,415,122
2022-04-07	6.610	6.670	6.500	6.500	6.500	2,790,722
2022-04-06	6.420	6.780	6.400	6.670	6.670	4,319,450
2022-04-01	6.600	6.600	6.340	6.410	6.410	3,267,638
2022-03-31	6.410	6.710	6.380	6.630	6.630	4,116,366
2022-03-30	6.490	6.560	6.350	6.440	6.440	3,015,220
2022-03-29	6.530	6.630	6.420	6.540	6.540	3,139,688
2022-03-28	6.710	6.710	6.450	6.520	6.520	3,845,880
2022-03-25	6.460	6.760	6.430	6.720	6.720	6,141,519
2022-03-24	6.350	6.520	6.280	6.460	6.460	3,319,732
2022-03-23	6.480	6.480	6.300	6.350	6.350	2,022,647
2022-03-22	6.500	6.570	6.380	6.460	6.460	2,576,620
2022-03-21	6.390	6.520	6.340	6.490	6.490	3,387,200
2022-03-18	6.300	6.370	6.120	6.340	6.340	2,548,557
2022-03-17	6.100	6.300	6.030	6.250	6.250	2,482,812
2022-03-16	6.080	6.160	5.830	6.120	6.120	2,640,433
2022-03-15	6.240	6.370	6.000	6.060	6.060	2,888,312
2022-03-14	6.370	6.480	6.280	6.310	6.310	3,089,820
2022-03-11	6.140	6.350	6.080	6.350	6.350	3,062,939
2022-03-10	6.090	6.240	6.010	6.130	6.130	1,933,531
2022-03-09	6.090	6.180	5.730	5.930	5.930	2,721,973
2022-03-08	6.350	6.400	6.100	6.100	6.100	1,972,887
2022-03-07	6.480	6.540	6.310	6.360	6.360	1,997,895
2022-03-04	6.310	6.570	6.310	6.470	6.470	2,592,100
2022-03-03	6.400	6.480	6.330	6.420	6.420	2,200,176
2022-03-02	6.250	6.370	6.200	6.360	6.360	2,268,966
2022-03-01	6.220	6.270	6.190	6.260	6.260	1,442,110
2022-02-28	6.230	6.310	6.090	6.190	6.190	1,604,447
2022-02-25	6.120	6.300	6.120	6.240	6.240	2,368,202
2022-02-24	6.250	6.280	6.000	6.090	6.090	2,931,951
2022-02-23	6.180	6.290	6.180	6.250	6.250	1,871,736
2022-02-22	6.310	6.310	6.150	6.200	6.200	1,969,730
2022-02-21	6.230	6.340	6.160	6.320	6.320	2,758,140
2022-02-18	6.070	6.200	6.020	6.170	6.170	2,216,870
2022-02-17	6.220	6.220	6.080	6.080	6.080	2,735,442
2022-02-16	6.030	6.230	6.020	6.230	6.230	2,588,517
2022-02-15	6.120	6.150	6.010	6.050	6.050	1,778,530
2022-02-14	6.060	6.190	6.030	6.120	6.120	1,949,750
2022-02-11	6.260	6.270	6.000	6.060	6.060	2,661,260
2022-02-10	6.320	6.370	6.230	6.270	6.270	1,765,307
2022-02-09	6.370	6.370	6.290	6.320	6.320	2,182,763
2022-02-08	6.240	6.340	6.170	6.320	6.320	1,968,920
2022-02-07	6.130	6.280	6.010	6.190	6.190	2,650,950

← NewerPage 19 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.