Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.050	6.190	6.040	6.130	6.130	1,829,656
2022-01-27	6.280	6.380	6.000	6.040	6.040	2,864,854
2022-01-26	6.220	6.370	6.190	6.280	6.280	2,221,123
2022-01-25	6.670	6.750	6.270	6.270	6.270	3,748,810
2022-01-24	7.020	7.050	6.710	6.720	6.720	2,763,500
2022-01-21	7.010	7.100	6.800	6.950	6.950	3,709,747
2022-01-20	7.300	7.410	6.970	7.020	7.020	5,093,855
2022-01-19	7.220	7.450	7.170	7.340	7.340	5,445,665
2022-01-18	7.750	7.840	7.280	7.330	7.330	11,329,944
2022-01-17	7.690	8.250	7.500	8.000	8.000	14,167,641
2022-01-14	7.330	7.950	7.300	7.610	7.610	13,246,574
2022-01-13	7.330	7.440	7.270	7.310	7.310	3,932,659
2022-01-12	7.220	7.440	7.200	7.400	7.400	5,202,585
2022-01-11	7.160	7.330	7.150	7.240	7.240	4,376,833
2022-01-10	7.010	7.280	6.910	7.180	7.180	3,990,064
2022-01-07	7.140	7.180	7.010	7.050	7.050	3,133,045
2022-01-06	7.080	7.240	7.060	7.140	7.140	3,174,401
2022-01-05	7.250	7.280	7.050	7.150	7.150	4,459,260
2022-01-04	7.160	7.320	7.160	7.240	7.240	5,255,604
2021-12-31	7.290	7.290	7.130	7.160	7.160	6,363,829
2021-12-30	6.930	7.360	6.890	7.330	7.330	11,040,884
2021-12-29	6.810	7.120	6.770	6.960	6.960	5,147,784
2021-12-28	6.890	6.890	6.740	6.810	6.810	2,288,717
2021-12-27	6.700	6.900	6.650	6.900	6.900	4,098,157
2021-12-24	6.600	6.740	6.540	6.700	6.700	2,731,956
2021-12-23	6.800	6.800	6.630	6.640	6.640	2,940,276
2021-12-22	6.790	6.870	6.740	6.800	6.800	2,522,701
2021-12-21	6.900	6.900	6.610	6.800	6.800	3,760,354
2021-12-20	6.720	6.920	6.710	6.900	6.900	7,736,428
2021-12-17	6.570	6.590	6.500	6.530	6.530	1,723,704
2021-12-16	6.660	6.720	6.560	6.570	6.570	1,850,590
2021-12-15	6.630	6.740	6.580	6.660	6.660	3,342,572
2021-12-14	6.440	6.620	6.360	6.590	6.590	2,612,529
2021-12-13	6.490	6.490	6.410	6.440	6.440	1,149,159
2021-12-10	6.420	6.540	6.390	6.460	6.460	1,567,130
2021-12-09	6.400	6.490	6.380	6.420	6.420	1,397,466
2021-12-08	6.380	6.420	6.330	6.410	6.410	1,290,248
2021-12-07	6.420	6.500	6.340	6.380	6.380	1,826,800
2021-12-06	6.580	6.620	6.380	6.410	6.410	2,680,726
2021-12-03	6.770	6.800	6.500	6.580	6.580	3,756,670
2021-12-02	6.760	6.860	6.680	6.780	6.780	3,675,501
2021-12-01	6.940	6.950	6.750	6.790	6.790	5,662,624
2021-11-30	6.600	7.200	6.500	7.020	7.020	8,538,460
2021-11-29	6.690	7.100	6.640	6.760	6.760	7,715,606
2021-11-26	6.380	6.630	6.370	6.590	6.590	5,144,671
2021-11-25	6.290	6.490	6.260	6.430	6.430	2,995,741
2021-11-24	6.210	6.380	6.190	6.300	6.300	2,224,878
2021-11-23	6.240	6.300	6.190	6.240	6.240	1,551,649
2021-11-22	6.320	6.330	6.190	6.240	6.240	1,353,136
2021-11-19	6.300	6.300	6.200	6.280	6.280	1,466,883
2021-11-18	6.250	6.300	6.220	6.270	6.270	1,929,754
2021-11-17	6.270	6.270	6.170	6.230	6.230	1,142,115
2021-11-16	6.290	6.300	6.140	6.240	6.240	2,043,988
2021-11-15	6.140	6.290	6.140	6.290	6.290	2,748,347
2021-11-12	6.140	6.160	6.080	6.140	6.140	1,724,507
2021-11-11	6.140	6.170	6.100	6.140	6.140	1,864,082
2021-11-10	6.080	6.190	5.990	6.190	6.190	2,957,858
2021-11-09	6.230	6.310	6.070	6.070	6.070	2,766,757
2021-11-08	6.110	6.190	6.000	6.130	6.130	3,857,276
2021-11-05	6.430	6.430	6.180	6.180	6.180	5,868,990

← NewerPage 20 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.