Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.400 | 4.500 | 4.300 | 4.330 | 4.330 | 2,720,127 |
| 2025-01-16 | 4.410 | 4.530 | 4.370 | 4.420 | 4.420 | 3,618,700 |
| 2025-01-15 | 4.390 | 4.480 | 4.300 | 4.360 | 4.360 | 3,448,280 |
| 2025-01-14 | 4.080 | 4.430 | 4.080 | 4.360 | 4.360 | 4,925,300 |
| 2025-01-13 | 3.930 | 4.110 | 3.850 | 4.080 | 4.080 | 4,837,910 |
| 2025-01-10 | 4.180 | 4.290 | 4.030 | 4.050 | 4.050 | 4,579,642 |
| 2025-01-09 | 4.190 | 4.260 | 4.050 | 4.200 | 4.200 | 3,561,784 |
| 2025-01-08 | 4.260 | 4.300 | 4.020 | 4.190 | 4.190 | 5,116,500 |
| 2025-01-07 | 4.050 | 4.230 | 4.040 | 4.220 | 4.220 | 4,280,360 |
| 2025-01-06 | 4.120 | 4.160 | 3.900 | 4.060 | 4.060 | 5,230,593 |
| 2025-01-03 | 4.390 | 4.400 | 4.090 | 4.140 | 4.140 | 5,449,010 |
| 2025-01-02 | 4.380 | 4.540 | 4.300 | 4.360 | 4.360 | 4,291,399 |
| 2024-12-31 | 4.430 | 4.490 | 4.340 | 4.350 | 4.350 | 3,778,660 |
| 2024-12-30 | 4.550 | 4.580 | 4.380 | 4.430 | 4.430 | 5,203,300 |
| 2024-12-27 | 4.390 | 4.740 | 4.390 | 4.600 | 4.600 | 5,586,685 |
| 2024-12-26 | 4.310 | 4.480 | 4.240 | 4.410 | 4.410 | 5,129,400 |
| 2024-12-25 | 4.410 | 4.500 | 4.150 | 4.330 | 4.330 | 7,895,284 |
| 2024-12-24 | 4.620 | 4.620 | 4.320 | 4.440 | 4.440 | 9,779,092 |
| 2024-12-23 | 5.050 | 5.090 | 4.540 | 4.540 | 4.540 | 7,827,929 |
| 2024-12-20 | 4.930 | 5.090 | 4.880 | 5.040 | 5.040 | 5,448,544 |
| 2024-12-19 | 5.000 | 5.000 | 4.820 | 4.930 | 4.930 | 7,388,616 |
| 2024-12-18 | 5.120 | 5.200 | 4.950 | 5.040 | 5.040 | 7,961,250 |
| 2024-12-17 | 5.540 | 5.600 | 5.070 | 5.120 | 5.120 | 9,733,950 |
| 2024-12-16 | 5.470 | 5.570 | 5.390 | 5.550 | 5.550 | 6,619,518 |
| 2024-12-13 | 5.650 | 5.720 | 5.380 | 5.460 | 5.460 | 11,504,080 |
| 2024-12-12 | 5.480 | 5.770 | 5.450 | 5.740 | 5.740 | 12,543,218 |
| 2024-12-11 | 5.310 | 5.790 | 5.260 | 5.490 | 5.490 | 17,848,779 |
| 2024-12-10 | 5.290 | 5.390 | 5.190 | 5.310 | 5.310 | 7,633,492 |
| 2024-12-09 | 5.120 | 5.160 | 5.040 | 5.110 | 5.110 | 5,838,769 |
| 2024-12-06 | 4.870 | 5.060 | 4.820 | 5.020 | 5.020 | 7,948,929 |
| 2024-12-05 | 4.820 | 4.860 | 4.760 | 4.830 | 4.830 | 4,390,011 |
| 2024-12-04 | 4.920 | 4.970 | 4.750 | 4.800 | 4.800 | 5,773,805 |
| 2024-12-03 | 5.000 | 5.040 | 4.860 | 4.930 | 4.930 | 7,563,529 |
| 2024-12-02 | 4.880 | 5.020 | 4.820 | 5.000 | 5.000 | 6,982,946 |
| 2024-11-29 | 4.730 | 4.850 | 4.680 | 4.810 | 4.810 | 5,268,604 |
| 2024-11-28 | 4.620 | 4.790 | 4.610 | 4.730 | 4.730 | 5,803,600 |
| 2024-11-27 | 4.570 | 4.660 | 4.430 | 4.640 | 4.640 | 3,883,390 |
| 2024-11-26 | 4.610 | 4.700 | 4.570 | 4.600 | 4.600 | 5,235,650 |
| 2024-11-25 | 4.470 | 4.590 | 4.440 | 4.570 | 4.570 | 4,750,734 |
| 2024-11-22 | 4.610 | 4.690 | 4.400 | 4.420 | 4.420 | 5,966,940 |
| 2024-11-21 | 4.540 | 4.670 | 4.480 | 4.650 | 4.650 | 5,364,380 |
| 2024-11-20 | 4.380 | 4.570 | 4.350 | 4.540 | 4.540 | 6,594,690 |
| 2024-11-19 | 4.390 | 4.420 | 4.250 | 4.380 | 4.380 | 5,388,852 |
| 2024-11-18 | 4.520 | 4.580 | 4.300 | 4.350 | 4.350 | 6,433,751 |
| 2024-11-15 | 4.600 | 4.640 | 4.440 | 4.470 | 4.470 | 5,487,930 |
| 2024-11-14 | 4.660 | 4.720 | 4.540 | 4.560 | 4.560 | 5,400,450 |
| 2024-11-13 | 4.680 | 4.790 | 4.560 | 4.660 | 4.660 | 7,365,870 |
| 2024-11-12 | 4.740 | 4.840 | 4.620 | 4.690 | 4.690 | 9,323,820 |
| 2024-11-11 | 4.580 | 4.720 | 4.570 | 4.680 | 4.680 | 6,922,656 |
| 2024-11-08 | 4.700 | 4.750 | 4.560 | 4.580 | 4.580 | 6,023,291 |
| 2024-11-07 | 4.460 | 4.620 | 4.430 | 4.620 | 4.620 | 5,499,992 |
| 2024-11-06 | 4.470 | 4.490 | 4.370 | 4.450 | 4.450 | 5,313,043 |
| 2024-11-05 | 4.290 | 4.450 | 4.250 | 4.430 | 4.430 | 7,261,812 |
| 2024-11-04 | 4.300 | 4.340 | 4.100 | 4.260 | 4.260 | 5,513,598 |
| 2024-11-01 | 4.420 | 4.490 | 4.170 | 4.220 | 4.220 | 8,532,582 |
| 2024-10-31 | 4.310 | 4.440 | 4.280 | 4.410 | 4.410 | 6,375,427 |
| 2024-10-30 | 4.340 | 4.450 | 4.240 | 4.320 | 4.320 | 4,916,491 |
| 2024-10-29 | 4.470 | 4.590 | 4.350 | 4.380 | 4.380 | 5,952,179 |
| 2024-10-28 | 4.410 | 4.500 | 4.290 | 4.490 | 4.490 | 8,577,166 |
| 2024-10-25 | 4.110 | 4.320 | 4.080 | 4.270 | 4.270 | 9,885,602 |
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.