Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.340 | 6.460 | 6.290 | 6.440 | 6.440 | 5,619,697 |
| 2025-07-18 | 6.310 | 6.360 | 6.250 | 6.340 | 6.340 | 4,244,257 |
| 2025-07-17 | 6.190 | 6.350 | 6.180 | 6.310 | 6.310 | 5,398,860 |
| 2025-07-16 | 6.110 | 6.230 | 6.070 | 6.230 | 6.230 | 5,468,669 |
| 2025-07-15 | 6.120 | 6.210 | 5.960 | 6.120 | 6.120 | 7,570,599 |
| 2025-07-14 | 6.210 | 6.230 | 6.130 | 6.180 | 6.180 | 6,595,000 |
| 2025-07-11 | 6.180 | 6.210 | 6.050 | 6.170 | 6.170 | 5,364,480 |
| 2025-07-10 | 6.140 | 6.220 | 6.060 | 6.160 | 6.160 | 4,183,149 |
| 2025-07-09 | 6.180 | 6.240 | 6.020 | 6.140 | 6.140 | 6,516,137 |
| 2025-07-08 | 6.170 | 6.240 | 6.130 | 6.200 | 6.200 | 6,546,343 |
| 2025-07-07 | 6.170 | 6.300 | 6.150 | 6.200 | 6.200 | 6,240,564 |
| 2025-07-04 | 6.270 | 6.380 | 6.160 | 6.170 | 6.170 | 7,757,270 |
| 2025-07-03 | 6.400 | 6.400 | 6.190 | 6.270 | 6.270 | 11,486,913 |
| 2025-07-02 | 6.170 | 6.730 | 6.110 | 6.460 | 6.460 | 19,020,220 |
| 2025-07-01 | 6.120 | 6.180 | 6.050 | 6.130 | 6.130 | 7,808,890 |
| 2025-06-30 | 6.010 | 6.080 | 5.980 | 6.080 | 6.080 | 7,542,330 |
| 2025-06-27 | 6.030 | 6.060 | 5.910 | 5.980 | 5.980 | 7,684,130 |
| 2025-06-26 | 6.050 | 6.080 | 5.960 | 5.970 | 5.970 | 9,246,420 |
| 2025-06-25 | 6.150 | 6.230 | 5.950 | 6.050 | 6.050 | 16,320,304 |
| 2025-06-24 | 5.990 | 6.340 | 5.890 | 6.180 | 6.180 | 28,660,841 |
| 2025-06-23 | 5.430 | 5.940 | 5.380 | 5.940 | 5.940 | 8,114,240 |
| 2025-06-20 | 5.400 | 5.510 | 5.320 | 5.400 | 5.400 | 9,780,393 |
| 2025-06-19 | 5.810 | 5.830 | 5.350 | 5.390 | 5.390 | 17,152,873 |
| 2025-06-18 | 5.920 | 5.980 | 5.710 | 5.880 | 5.880 | 15,920,622 |
| 2025-06-17 | 6.110 | 6.180 | 5.820 | 5.950 | 5.950 | 26,209,688 |
| 2025-06-16 | 6.370 | 6.800 | 6.020 | 6.140 | 6.140 | 38,911,809 |
| 2025-06-13 | 5.710 | 6.300 | 5.500 | 6.300 | 6.300 | 11,558,355 |
| 2025-06-12 | 5.710 | 5.830 | 5.690 | 5.730 | 5.730 | 3,235,200 |
| 2025-06-11 | 5.760 | 5.830 | 5.700 | 5.760 | 5.760 | 5,324,893 |
| 2025-06-10 | 5.840 | 5.930 | 5.600 | 5.710 | 5.710 | 5,583,650 |
| 2025-06-09 | 5.750 | 5.880 | 5.740 | 5.820 | 5.820 | 5,239,620 |
| 2025-06-06 | 5.700 | 5.760 | 5.600 | 5.750 | 5.750 | 4,744,531 |
| 2025-06-05 | 5.740 | 5.770 | 5.580 | 5.690 | 5.690 | 4,136,580 |
| 2025-06-04 | 5.660 | 5.740 | 5.600 | 5.730 | 5.730 | 4,512,377 |
| 2025-06-03 | 5.430 | 5.640 | 5.430 | 5.600 | 5.600 | 6,045,830 |
| 2025-05-30 | 5.570 | 5.570 | 5.410 | 5.470 | 5.470 | 5,004,900 |
| 2025-05-29 | 5.410 | 5.680 | 5.340 | 5.560 | 5.560 | 9,753,200 |
| 2025-05-28 | 5.330 | 5.470 | 5.180 | 5.440 | 5.440 | 7,914,069 |
| 2025-05-27 | 5.280 | 5.420 | 5.250 | 5.320 | 5.320 | 5,750,708 |
| 2025-05-26 | 5.350 | 5.410 | 5.230 | 5.300 | 5.300 | 6,746,081 |
| 2025-05-23 | 5.400 | 5.490 | 5.310 | 5.320 | 5.320 | 4,772,190 |
| 2025-05-22 | 5.520 | 5.590 | 5.310 | 5.350 | 5.350 | 5,370,550 |
| 2025-05-21 | 5.600 | 5.600 | 5.350 | 5.540 | 5.540 | 6,643,326 |
| 2025-05-20 | 5.430 | 5.580 | 5.410 | 5.560 | 5.560 | 4,604,580 |
| 2025-05-19 | 5.480 | 5.520 | 5.380 | 5.480 | 5.480 | 3,838,414 |
| 2025-05-16 | 5.480 | 5.540 | 5.380 | 5.450 | 5.450 | 4,838,614 |
| 2025-05-15 | 5.440 | 5.540 | 5.360 | 5.470 | 5.470 | 5,499,685 |
| 2025-05-14 | 5.660 | 5.660 | 5.420 | 5.450 | 5.450 | 6,531,910 |
| 2025-05-13 | 5.530 | 5.700 | 5.510 | 5.660 | 5.660 | 10,400,608 |
| 2025-05-12 | 5.420 | 5.900 | 5.260 | 5.550 | 5.550 | 14,990,699 |
| 2025-05-09 | 5.400 | 5.450 | 5.290 | 5.380 | 5.380 | 5,205,690 |
| 2025-05-08 | 5.370 | 5.440 | 5.310 | 5.370 | 5.370 | 4,776,581 |
| 2025-05-07 | 5.360 | 5.480 | 5.300 | 5.370 | 5.370 | 8,610,990 |
| 2025-05-06 | 5.000 | 5.360 | 4.990 | 5.340 | 5.340 | 11,016,985 |
| 2025-04-30 | 4.810 | 5.230 | 4.810 | 5.010 | 5.010 | 7,332,880 |
| 2025-04-29 | 4.660 | 4.820 | 4.620 | 4.810 | 4.810 | 2,960,340 |
| 2025-04-28 | 4.790 | 4.800 | 4.600 | 4.700 | 4.700 | 3,602,590 |
| 2025-04-25 | 4.930 | 4.950 | 4.730 | 4.750 | 4.750 | 3,232,803 |
| 2025-04-24 | 4.990 | 5.020 | 4.870 | 4.900 | 4.900 | 3,386,817 |
| 2025-04-23 | 5.060 | 5.120 | 4.940 | 4.960 | 4.960 | 3,118,100 |
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.