Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.200 | 6.400 | 6.170 | 6.400 | 6.400 | 4,778,957 |
| 2025-10-20 | 6.120 | 6.220 | 6.110 | 6.210 | 6.210 | 4,540,935 |
| 2025-10-17 | 6.120 | 6.190 | 6.020 | 6.110 | 6.110 | 4,181,810 |
| 2025-10-16 | 6.190 | 6.230 | 6.090 | 6.120 | 6.120 | 4,538,943 |
| 2025-10-15 | 6.190 | 6.250 | 6.110 | 6.170 | 6.170 | 3,431,006 |
| 2025-10-14 | 6.150 | 6.360 | 6.130 | 6.150 | 6.150 | 6,189,675 |
| 2025-10-13 | 6.060 | 6.230 | 5.850 | 6.080 | 6.080 | 7,027,407 |
| 2025-10-10 | 6.040 | 6.280 | 5.960 | 6.240 | 6.240 | 6,785,070 |
| 2025-10-09 | 6.190 | 6.200 | 6.020 | 6.040 | 6.040 | 5,287,100 |
| 2025-09-30 | 6.130 | 6.260 | 6.030 | 6.140 | 6.140 | 6,037,976 |
| 2025-09-29 | 6.150 | 6.200 | 5.930 | 6.100 | 6.100 | 6,727,110 |
| 2025-09-26 | 5.990 | 6.170 | 5.900 | 6.080 | 6.080 | 5,338,550 |
| 2025-09-25 | 6.120 | 6.190 | 5.980 | 6.000 | 6.000 | 4,729,930 |
| 2025-09-24 | 5.860 | 6.150 | 5.820 | 6.120 | 6.120 | 6,357,247 |
| 2025-09-23 | 5.940 | 5.990 | 5.650 | 5.880 | 5.880 | 6,248,670 |
| 2025-09-22 | 6.000 | 6.050 | 5.890 | 6.000 | 6.000 | 4,302,436 |
| 2025-09-19 | 6.140 | 6.150 | 5.920 | 6.000 | 6.000 | 5,800,715 |
| 2025-09-18 | 6.230 | 6.320 | 6.030 | 6.110 | 6.110 | 5,121,947 |
| 2025-09-17 | 6.360 | 6.400 | 6.250 | 6.290 | 6.290 | 3,826,940 |
| 2025-09-16 | 6.250 | 6.350 | 6.170 | 6.350 | 6.350 | 4,831,281 |
| 2025-09-15 | 6.340 | 6.340 | 6.150 | 6.250 | 6.250 | 6,469,700 |
| 2025-09-12 | 6.440 | 6.480 | 6.280 | 6.310 | 6.310 | 4,269,064 |
| 2025-09-11 | 6.400 | 6.400 | 6.260 | 6.380 | 6.380 | 6,132,366 |
| 2025-09-10 | 6.400 | 6.480 | 6.320 | 6.380 | 6.380 | 7,297,635 |
| 2025-09-09 | 6.450 | 6.490 | 6.340 | 6.440 | 6.440 | 5,802,289 |
| 2025-09-08 | 6.330 | 6.470 | 6.230 | 6.450 | 6.450 | 7,357,252 |
| 2025-09-05 | 6.240 | 6.320 | 6.100 | 6.290 | 6.290 | 4,828,579 |
| 2025-09-04 | 6.130 | 6.330 | 6.060 | 6.220 | 6.220 | 7,853,312 |
| 2025-09-03 | 6.350 | 6.420 | 6.080 | 6.120 | 6.120 | 4,991,379 |
| 2025-09-02 | 6.380 | 6.410 | 6.160 | 6.300 | 6.300 | 6,497,575 |
| 2025-09-01 | 6.420 | 6.480 | 6.280 | 6.340 | 6.340 | 6,808,171 |
| 2025-08-29 | 6.450 | 6.450 | 6.160 | 6.310 | 6.310 | 8,076,772 |
| 2025-08-28 | 6.530 | 6.670 | 6.170 | 6.450 | 6.450 | 7,965,780 |
| 2025-08-27 | 6.830 | 6.850 | 6.490 | 6.490 | 6.490 | 6,477,880 |
| 2025-08-26 | 6.760 | 6.920 | 6.680 | 6.820 | 6.820 | 6,924,840 |
| 2025-08-25 | 6.830 | 6.840 | 6.700 | 6.740 | 6.740 | 5,480,479 |
| 2025-08-22 | 6.860 | 6.910 | 6.640 | 6.760 | 6.760 | 6,051,779 |
| 2025-08-21 | 6.880 | 6.940 | 6.820 | 6.880 | 6.880 | 5,257,600 |
| 2025-08-20 | 6.860 | 6.870 | 6.760 | 6.860 | 6.860 | 3,550,300 |
| 2025-08-19 | 6.790 | 6.920 | 6.740 | 6.870 | 6.870 | 6,907,400 |
| 2025-08-18 | 6.760 | 6.880 | 6.710 | 6.770 | 6.770 | 5,369,586 |
| 2025-08-15 | 6.730 | 6.860 | 6.670 | 6.730 | 6.730 | 4,837,640 |
| 2025-08-14 | 7.030 | 7.080 | 6.700 | 6.710 | 6.710 | 8,272,400 |
| 2025-08-13 | 7.030 | 7.110 | 6.930 | 7.030 | 7.030 | 8,389,872 |
| 2025-08-12 | 7.070 | 7.200 | 6.990 | 7.030 | 7.030 | 9,212,160 |
| 2025-08-11 | 7.220 | 7.320 | 6.990 | 7.010 | 7.010 | 10,950,587 |
| 2025-08-08 | 6.660 | 7.350 | 6.660 | 7.240 | 7.240 | 19,969,834 |
| 2025-08-07 | 6.880 | 7.550 | 6.790 | 6.810 | 6.810 | 14,583,230 |
| 2025-08-06 | 6.890 | 6.920 | 6.800 | 6.880 | 6.880 | 4,327,846 |
| 2025-08-05 | 6.900 | 6.940 | 6.800 | 6.850 | 6.850 | 4,734,889 |
| 2025-08-04 | 6.640 | 6.870 | 6.550 | 6.850 | 6.850 | 6,007,710 |
| 2025-08-01 | 6.600 | 6.730 | 6.540 | 6.710 | 6.710 | 6,953,151 |
| 2025-07-31 | 6.740 | 6.750 | 6.530 | 6.530 | 6.530 | 6,397,200 |
| 2025-07-30 | 6.850 | 6.880 | 6.580 | 6.640 | 6.640 | 7,987,897 |
| 2025-07-29 | 6.930 | 7.190 | 6.680 | 6.750 | 6.750 | 14,935,617 |
| 2025-07-28 | 6.720 | 7.020 | 6.640 | 7.000 | 7.000 | 12,646,455 |
| 2025-07-25 | 6.770 | 6.800 | 6.600 | 6.780 | 6.780 | 6,470,529 |
| 2025-07-24 | 6.570 | 6.750 | 6.550 | 6.750 | 6.750 | 8,331,076 |
| 2025-07-23 | 6.510 | 6.710 | 6.450 | 6.550 | 6.550 | 7,769,400 |
| 2025-07-22 | 6.380 | 6.520 | 6.380 | 6.500 | 6.500 | 6,646,058 |
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.