Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.050 | 5.070 | 4.990 | 5.030 | 5.030 | 2,072,610 |
| 2025-04-21 | 4.880 | 5.040 | 4.880 | 5.040 | 5.040 | 2,399,900 |
| 2025-04-18 | 4.990 | 5.040 | 4.850 | 4.980 | 4.980 | 2,754,996 |
| 2025-04-17 | 4.840 | 5.060 | 4.790 | 4.990 | 4.990 | 3,300,000 |
| 2025-04-16 | 5.070 | 5.070 | 4.800 | 4.880 | 4.880 | 3,619,530 |
| 2025-04-15 | 5.110 | 5.130 | 4.990 | 5.070 | 5.070 | 2,754,940 |
| 2025-04-14 | 4.980 | 5.110 | 4.890 | 5.070 | 5.070 | 3,375,770 |
| 2025-04-11 | 4.860 | 5.020 | 4.810 | 4.870 | 4.870 | 2,358,088 |
| 2025-04-10 | 4.700 | 4.950 | 4.700 | 4.860 | 4.860 | 3,702,760 |
| 2025-04-09 | 4.530 | 4.680 | 4.230 | 4.640 | 4.640 | 4,852,276 |
| 2025-04-08 | 4.400 | 4.780 | 4.400 | 4.520 | 4.520 | 5,900,676 |
| 2025-04-07 | 5.010 | 5.120 | 4.760 | 4.760 | 4.760 | 2,806,680 |
| 2025-04-03 | 5.250 | 5.370 | 5.190 | 5.290 | 5.290 | 2,749,500 |
| 2025-04-02 | 5.320 | 5.450 | 5.200 | 5.350 | 5.350 | 3,620,250 |
| 2025-04-01 | 5.160 | 5.340 | 5.160 | 5.300 | 5.300 | 3,222,880 |
| 2025-03-31 | 5.250 | 5.250 | 5.050 | 5.170 | 5.170 | 2,675,106 |
| 2025-03-28 | 5.160 | 5.280 | 5.160 | 5.170 | 5.170 | 3,070,460 |
| 2025-03-27 | 5.210 | 5.240 | 5.060 | 5.210 | 5.210 | 3,373,500 |
| 2025-03-26 | 5.120 | 5.280 | 5.000 | 5.230 | 5.230 | 4,009,104 |
| 2025-03-25 | 5.160 | 5.210 | 4.990 | 5.140 | 5.140 | 6,472,611 |
| 2025-03-24 | 5.250 | 5.280 | 4.980 | 5.080 | 5.080 | 5,764,790 |
| 2025-03-21 | 5.370 | 5.420 | 5.180 | 5.210 | 5.210 | 5,494,117 |
| 2025-03-20 | 5.430 | 5.440 | 5.330 | 5.370 | 5.370 | 2,592,380 |
| 2025-03-19 | 5.600 | 5.600 | 5.360 | 5.410 | 5.410 | 5,511,184 |
| 2025-03-18 | 5.680 | 5.800 | 5.520 | 5.600 | 5.600 | 6,589,543 |
| 2025-03-17 | 5.530 | 5.650 | 5.390 | 5.630 | 5.630 | 6,768,218 |
| 2025-03-14 | 5.390 | 5.530 | 5.270 | 5.530 | 5.530 | 5,165,510 |
| 2025-03-13 | 5.470 | 5.480 | 5.260 | 5.360 | 5.360 | 4,434,866 |
| 2025-03-12 | 5.480 | 5.610 | 5.370 | 5.470 | 5.470 | 5,413,220 |
| 2025-03-11 | 5.490 | 5.600 | 5.360 | 5.440 | 5.440 | 6,903,100 |
| 2025-03-10 | 5.630 | 5.990 | 5.500 | 5.540 | 5.540 | 11,269,935 |
| 2025-03-07 | 5.550 | 5.760 | 5.540 | 5.650 | 5.650 | 9,329,647 |
| 2025-03-06 | 5.650 | 5.730 | 5.480 | 5.530 | 5.530 | 9,457,691 |
| 2025-03-05 | 5.560 | 5.730 | 5.450 | 5.640 | 5.640 | 9,450,635 |
| 2025-03-04 | 5.210 | 5.700 | 5.210 | 5.580 | 5.580 | 12,874,081 |
| 2025-03-03 | 5.210 | 5.430 | 5.210 | 5.270 | 5.270 | 5,645,690 |
| 2025-02-28 | 5.120 | 5.310 | 5.070 | 5.200 | 5.200 | 8,541,405 |
| 2025-02-27 | 5.420 | 5.450 | 5.090 | 5.120 | 5.120 | 8,464,805 |
| 2025-02-26 | 5.320 | 5.480 | 5.320 | 5.420 | 5.420 | 4,552,008 |
| 2025-02-25 | 5.400 | 5.480 | 5.350 | 5.370 | 5.370 | 3,514,426 |
| 2025-02-24 | 5.420 | 5.610 | 5.360 | 5.420 | 5.420 | 5,385,100 |
| 2025-02-21 | 5.440 | 5.490 | 5.250 | 5.420 | 5.420 | 5,921,602 |
| 2025-02-20 | 5.450 | 5.700 | 5.360 | 5.390 | 5.390 | 8,742,730 |
| 2025-02-19 | 5.080 | 5.530 | 5.020 | 5.450 | 5.450 | 9,015,496 |
| 2025-02-18 | 5.370 | 5.420 | 5.070 | 5.100 | 5.100 | 7,705,215 |
| 2025-02-17 | 5.050 | 5.570 | 5.040 | 5.430 | 5.430 | 11,769,230 |
| 2025-02-14 | 5.010 | 5.230 | 4.980 | 5.080 | 5.080 | 6,925,109 |
| 2025-02-13 | 5.090 | 5.150 | 4.900 | 5.010 | 5.010 | 6,988,377 |
| 2025-02-12 | 5.020 | 5.100 | 4.910 | 5.070 | 5.070 | 7,960,863 |
| 2025-02-11 | 4.800 | 5.090 | 4.800 | 5.080 | 5.080 | 13,294,290 |
| 2025-02-10 | 4.770 | 4.890 | 4.720 | 4.850 | 4.850 | 11,472,821 |
| 2025-02-07 | 4.900 | 4.950 | 4.690 | 4.780 | 4.780 | 14,475,625 |
| 2025-02-06 | 4.590 | 4.960 | 4.590 | 4.900 | 4.900 | 16,841,945 |
| 2025-02-05 | 4.820 | 5.320 | 4.710 | 5.100 | 5.100 | 24,011,432 |
| 2025-01-27 | 4.490 | 4.840 | 4.490 | 4.840 | 4.840 | 5,335,876 |
| 2025-01-24 | 4.200 | 4.440 | 4.130 | 4.400 | 4.400 | 4,623,184 |
| 2025-01-23 | 4.280 | 4.380 | 4.010 | 4.330 | 4.330 | 7,450,491 |
| 2025-01-22 | 4.230 | 4.260 | 4.110 | 4.200 | 4.200 | 3,204,121 |
| 2025-01-21 | 4.430 | 4.490 | 4.180 | 4.230 | 4.230 | 5,908,980 |
| 2025-01-20 | 4.330 | 4.550 | 4.210 | 4.440 | 4.440 | 5,750,968 |
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.