Jiangsu Nanfang Medical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.470	6.530	6.310	6.400	6.400	8,611,209
2026-04-16	6.340	6.510	6.250	6.460	6.460	6,460,706
2026-04-15	6.490	6.490	6.290	6.320	6.320	5,331,700
2026-04-14	6.570	6.610	6.240	6.380	6.380	9,588,405
2026-04-13	6.560	6.600	6.380	6.580	6.580	6,713,610
2026-04-10	6.530	6.590	6.400	6.530	6.530	5,557,800
2026-04-09	6.850	6.850	6.380	6.490	6.490	9,685,100
2026-04-08	6.790	6.930	6.710	6.820	6.820	6,572,046
2026-04-07	6.440	6.730	6.400	6.650	6.650	7,296,585
2026-04-03	6.720	6.790	6.340	6.440	6.440	9,080,460
2026-04-02	7.050	7.060	6.710	6.800	6.800	6,561,812
2026-04-01	7.180	7.180	6.910	7.020	7.020	6,610,915
2026-03-31	7.200	7.280	7.000	7.050	7.050	6,232,185
2026-03-30	7.090	7.390	7.070	7.230	7.230	9,123,030
2026-03-27	6.840	7.180	6.840	7.180	7.180	7,431,630
2026-03-26	7.240	7.240	6.960	7.040	7.040	7,032,500
2026-03-25	6.950	7.250	6.920	7.140	7.140	7,790,700
2026-03-24	6.740	6.960	6.560	6.950	6.950	10,425,830
2026-03-23	6.960	6.960	6.490	6.540	6.540	11,220,030
2026-03-20	7.280	7.290	6.970	6.990	6.990	10,655,436
2026-03-19	7.500	7.570	7.230	7.300	7.300	10,385,897
2026-03-18	7.420	7.630	7.290	7.600	7.600	11,902,672
2026-03-17	7.390	7.750	7.300	7.400	7.400	10,664,920
2026-03-16	7.290	7.420	7.200	7.390	7.390	8,666,827
2026-03-13	7.320	7.500	7.280	7.350	7.350	11,308,400
2026-03-12	7.280	7.430	7.180	7.290	7.290	10,800,427
2026-03-11	7.250	7.330	7.100	7.270	7.270	16,120,973
2026-03-10	6.910	7.260	6.800	7.120	7.120	17,395,305
2026-03-09	6.700	7.000	6.680	6.770	6.770	27,175,124
2026-03-06	6.360	6.960	6.350	6.960	6.960	20,652,426
2026-03-05	6.550	6.640	6.290	6.330	6.330	6,124,828
2026-03-04	6.260	6.360	6.160	6.210	6.210	5,798,109
2026-03-03	6.520	6.610	6.260	6.320	6.320	6,700,521
2026-03-02	6.750	6.760	6.400	6.500	6.500	8,018,080
2026-02-27	6.710	6.790	6.690	6.730	6.730	4,461,394
2026-02-26	6.840	6.900	6.700	6.780	6.780	5,092,400
2026-02-25	6.880	6.950	6.810	6.850	6.850	4,869,409
2026-02-24	6.800	6.890	6.680	6.880	6.880	6,629,379
2026-02-13	6.630	6.780	6.600	6.680	6.680	4,809,815
2026-02-12	6.750	6.780	6.600	6.650	6.650	5,893,051
2026-02-11	6.780	6.830	6.700	6.770	6.770	4,555,599
2026-02-10	6.800	6.850	6.710	6.790	6.790	5,160,146
2026-02-09	6.690	6.800	6.630	6.780	6.780	5,898,001
2026-02-06	6.540	6.700	6.470	6.610	6.610	6,422,380
2026-02-05	6.570	6.640	6.530	6.560	6.560	5,501,182
2026-02-04	6.580	6.650	6.500	6.560	6.560	9,470,991
2026-02-03	6.630	6.700	6.500	6.570	6.570	16,677,418
2026-02-02	6.330	6.870	6.290	6.630	6.630	19,118,776
2026-01-30	6.130	6.390	6.130	6.290	6.290	8,734,466
2026-01-29	6.180	6.340	6.090	6.170	6.170	7,321,458
2026-01-28	6.390	6.430	6.150	6.160	6.160	6,832,259
2026-01-27	6.500	6.520	6.180	6.390	6.390	6,684,391
2026-01-26	6.630	6.700	6.400	6.510	6.510	7,902,850
2026-01-23	6.450	6.480	6.340	6.460	6.460	3,766,128
2026-01-22	6.360	6.470	6.260	6.420	6.420	4,575,135
2026-01-21	6.260	6.320	6.200	6.320	6.320	4,685,780
2026-01-20	6.250	6.350	6.190	6.250	6.250	5,369,928
2026-01-19	6.110	6.280	6.100	6.250	6.250	4,972,521
2026-01-16	6.270	6.290	6.080	6.140	6.140	5,582,906
2026-01-15	6.240	6.350	6.200	6.230	6.230	4,902,796

← NewerPage 3 of 5 · 241 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.