Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.720 | 7.130 | 6.720 | 6.940 | 6.940 | 6,404,986 |
| 2026-07-15 | 6.830 | 7.110 | 6.650 | 6.840 | 6.840 | 7,367,670 |
| 2026-07-14 | 6.750 | 6.860 | 6.530 | 6.830 | 6.830 | 7,478,841 |
| 2026-07-13 | 7.060 | 7.210 | 6.800 | 6.830 | 6.830 | 7,358,560 |
| 2026-07-10 | 7.100 | 7.290 | 7.060 | 7.100 | 7.100 | 8,989,660 |
| 2026-07-09 | 7.500 | 7.500 | 7.020 | 7.200 | 7.200 | 9,354,866 |
| 2026-07-08 | 8.060 | 8.120 | 7.310 | 7.390 | 7.390 | 12,730,460 |
| 2026-07-07 | 7.920 | 8.350 | 7.770 | 8.070 | 8.070 | 15,450,535 |
| 2026-07-06 | 7.540 | 8.030 | 7.510 | 7.890 | 7.890 | 15,092,375 |
| 2026-07-03 | 7.230 | 7.750 | 7.130 | 7.630 | 7.630 | 16,533,041 |
| 2026-07-02 | 7.240 | 7.750 | 7.200 | 7.200 | 7.200 | 21,815,127 |
| 2026-07-01 | 6.980 | 7.770 | 6.780 | 7.260 | 7.260 | 30,070,955 |
| 2026-06-30 | 7.850 | 7.850 | 6.970 | 7.060 | 7.060 | 28,894,484 |
| 2026-06-29 | 7.120 | 7.740 | 6.910 | 7.740 | 7.740 | 22,294,093 |
| 2026-06-26 | 7.480 | 7.680 | 6.980 | 7.040 | 7.040 | 12,185,298 |
| 2026-06-25 | 7.300 | 7.600 | 7.020 | 7.530 | 7.530 | 10,354,708 |
| 2026-06-24 | 7.780 | 7.830 | 7.010 | 7.180 | 7.180 | 12,111,058 |
| 2026-06-23 | 7.630 | 7.900 | 7.520 | 7.710 | 7.710 | 8,305,363 |
| 2026-06-22 | 7.680 | 8.000 | 7.320 | 7.490 | 7.490 | 10,520,360 |
| 2026-06-18 | 7.990 | 8.270 | 7.610 | 7.700 | 7.700 | 15,773,310 |
| 2026-06-17 | 7.400 | 8.060 | 7.250 | 8.060 | 8.060 | 7,564,182 |
| 2026-06-16 | 7.330 | 7.370 | 7.060 | 7.330 | 7.330 | 6,064,477 |
| 2026-06-15 | 7.610 | 7.810 | 7.280 | 7.330 | 7.330 | 6,391,969 |
| 2026-06-12 | 7.560 | 7.780 | 7.400 | 7.580 | 7.580 | 4,907,600 |
| 2026-06-11 | 7.650 | 7.700 | 7.400 | 7.540 | 7.540 | 5,078,800 |
| 2026-06-10 | 7.860 | 8.020 | 7.510 | 7.660 | 7.660 | 4,945,850 |
| 2026-06-09 | 8.010 | 8.060 | 7.730 | 7.860 | 7.860 | 5,374,130 |
| 2026-06-08 | 7.520 | 8.070 | 7.520 | 7.850 | 7.850 | 7,124,450 |
| 2026-06-05 | 7.900 | 8.080 | 7.700 | 7.950 | 7.950 | 4,939,536 |
| 2026-06-04 | 8.100 | 8.190 | 7.780 | 7.910 | 7.910 | 6,681,568 |
| 2026-06-03 | 8.130 | 8.350 | 8.030 | 8.110 | 8.110 | 6,133,110 |
| 2026-06-02 | 8.180 | 8.290 | 8.020 | 8.150 | 8.150 | 6,368,280 |
| 2026-06-01 | 8.190 | 8.560 | 8.010 | 8.230 | 8.230 | 8,318,512 |
| 2026-05-29 | 8.530 | 8.800 | 8.030 | 8.230 | 8.230 | 9,407,566 |
| 2026-05-28 | 8.100 | 8.470 | 7.980 | 8.330 | 8.330 | 8,179,990 |
| 2026-05-27 | 8.330 | 8.480 | 8.020 | 8.140 | 8.140 | 9,007,950 |
| 2026-05-26 | 8.780 | 8.860 | 8.330 | 8.380 | 8.380 | 11,075,320 |
| 2026-05-25 | 8.740 | 9.100 | 8.380 | 8.720 | 8.720 | 17,890,055 |
| 2026-05-22 | 8.140 | 8.910 | 8.050 | 8.760 | 8.760 | 14,129,563 |
| 2026-05-21 | 8.400 | 8.610 | 8.050 | 8.100 | 8.100 | 7,543,812 |
| 2026-05-20 | 8.420 | 8.560 | 8.260 | 8.430 | 8.430 | 6,910,056 |
| 2026-05-19 | 8.480 | 8.600 | 8.300 | 8.500 | 8.500 | 10,103,897 |
| 2026-05-18 | 8.680 | 8.740 | 8.150 | 8.400 | 8.400 | 13,996,621 |
| 2026-05-15 | 8.510 | 8.880 | 8.410 | 8.580 | 8.580 | 14,828,077 |
| 2026-05-14 | 8.370 | 8.960 | 8.340 | 8.560 | 8.560 | 14,280,124 |
| 2026-05-13 | 8.040 | 8.790 | 7.960 | 8.470 | 8.470 | 20,967,457 |
| 2026-05-12 | 7.960 | 8.070 | 7.860 | 7.990 | 7.990 | 9,660,740 |
| 2026-05-11 | 7.800 | 8.030 | 7.710 | 7.960 | 7.960 | 11,981,960 |
| 2026-05-08 | 7.710 | 7.810 | 7.620 | 7.740 | 7.740 | 7,120,404 |
| 2026-05-07 | 7.530 | 7.790 | 7.450 | 7.710 | 7.710 | 12,965,486 |
| 2026-05-06 | 7.450 | 7.650 | 7.350 | 7.530 | 7.530 | 13,060,731 |
| 2026-04-30 | 7.050 | 7.480 | 7.050 | 7.450 | 7.450 | 11,242,120 |
| 2026-04-29 | 6.700 | 7.210 | 6.610 | 7.110 | 7.110 | 11,404,446 |
| 2026-04-28 | 6.540 | 6.700 | 6.420 | 6.660 | 6.660 | 9,632,285 |
| 2026-04-27 | 6.430 | 6.560 | 6.280 | 6.540 | 6.540 | 6,309,482 |
| 2026-04-24 | 6.300 | 6.470 | 6.260 | 6.410 | 6.410 | 4,447,279 |
| 2026-04-23 | 6.350 | 6.440 | 6.250 | 6.300 | 6.300 | 4,490,552 |
| 2026-04-22 | 6.350 | 6.500 | 6.350 | 6.390 | 6.390 | 4,131,042 |
| 2026-04-21 | 6.430 | 6.540 | 6.430 | 6.450 | 6.450 | 4,839,159 |
| 2026-04-20 | 6.400 | 6.520 | 6.330 | 6.510 | 6.510 | 5,363,099 |
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.