Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.980 | 4.210 | 3.980 | 4.100 | 4.100 | 15,139,360 |
| 2024-10-23 | 4.260 | 4.350 | 4.250 | 4.340 | 4.340 | 4,404,863 |
| 2024-10-22 | 4.150 | 4.380 | 4.130 | 4.260 | 4.260 | 6,387,960 |
| 2024-10-21 | 4.170 | 4.250 | 4.100 | 4.160 | 4.160 | 4,400,860 |
| 2024-10-18 | 4.120 | 4.180 | 4.080 | 4.130 | 4.130 | 4,250,674 |
| 2024-10-17 | 4.090 | 4.180 | 4.070 | 4.080 | 4.080 | 3,759,226 |
| 2024-10-16 | 4.020 | 4.140 | 4.000 | 4.060 | 4.060 | 3,530,137 |
| 2024-10-15 | 4.110 | 4.200 | 4.020 | 4.020 | 4.020 | 4,336,233 |
| 2024-10-14 | 3.950 | 4.200 | 3.940 | 4.110 | 4.110 | 7,673,338 |
| 2024-10-11 | 4.120 | 4.120 | 3.890 | 3.940 | 3.940 | 5,107,473 |
| 2024-10-10 | 4.100 | 4.170 | 4.020 | 4.100 | 4.100 | 8,180,345 |
| 2024-10-09 | 4.350 | 4.350 | 4.010 | 4.060 | 4.060 | 8,812,536 |
| 2024-10-08 | 4.580 | 4.580 | 4.180 | 4.450 | 4.450 | 11,793,186 |
| 2024-09-30 | 3.900 | 4.200 | 3.810 | 4.170 | 4.170 | 11,300,795 |
| 2024-09-27 | 3.730 | 3.850 | 3.710 | 3.840 | 3.840 | 4,266,540 |
| 2024-09-26 | 3.650 | 3.740 | 3.610 | 3.720 | 3.720 | 5,020,686 |
| 2024-09-25 | 3.600 | 3.700 | 3.590 | 3.670 | 3.670 | 4,152,459 |
| 2024-09-24 | 3.430 | 3.590 | 3.430 | 3.580 | 3.580 | 4,899,541 |
| 2024-09-23 | 3.400 | 3.500 | 3.390 | 3.420 | 3.420 | 3,071,567 |
| 2024-09-20 | 3.460 | 3.500 | 3.370 | 3.390 | 3.390 | 2,210,500 |
| 2024-09-19 | 3.320 | 3.460 | 3.300 | 3.460 | 3.460 | 3,038,367 |
| 2024-09-18 | 3.400 | 3.400 | 3.270 | 3.320 | 3.320 | 2,740,870 |
| 2024-09-13 | 3.400 | 3.450 | 3.380 | 3.400 | 3.400 | 2,565,810 |
| 2024-09-12 | 3.410 | 3.530 | 3.400 | 3.420 | 3.420 | 3,199,100 |
| 2024-09-11 | 3.550 | 3.570 | 3.350 | 3.410 | 3.410 | 4,524,027 |
| 2024-09-10 | 3.550 | 3.640 | 3.490 | 3.560 | 3.560 | 5,635,540 |
| 2024-09-09 | 3.590 | 3.700 | 3.490 | 3.520 | 3.520 | 8,032,817 |
| 2024-09-06 | 3.550 | 3.860 | 3.510 | 3.580 | 3.580 | 8,478,900 |
| 2024-09-05 | 3.400 | 3.520 | 3.380 | 3.510 | 3.510 | 2,655,680 |
| 2024-09-04 | 3.470 | 3.520 | 3.360 | 3.390 | 3.390 | 2,882,050 |
| 2024-09-03 | 3.490 | 3.580 | 3.440 | 3.480 | 3.480 | 2,360,940 |
| 2024-09-02 | 3.520 | 3.600 | 3.470 | 3.500 | 3.500 | 2,600,920 |
| 2024-08-30 | 3.500 | 3.620 | 3.450 | 3.540 | 3.540 | 3,899,100 |
| 2024-08-29 | 3.470 | 3.510 | 3.380 | 3.500 | 3.500 | 2,851,420 |
| 2024-08-28 | 3.320 | 3.490 | 3.320 | 3.470 | 3.470 | 3,732,550 |
| 2024-08-27 | 3.460 | 3.500 | 3.360 | 3.390 | 3.390 | 1,500,440 |
| 2024-08-26 | 3.370 | 3.480 | 3.340 | 3.440 | 3.440 | 3,005,546 |
| 2024-08-23 | 3.440 | 3.460 | 3.220 | 3.400 | 3.400 | 5,733,302 |
| 2024-08-22 | 3.460 | 3.550 | 3.410 | 3.440 | 3.440 | 2,949,680 |
| 2024-08-21 | 3.550 | 3.570 | 3.460 | 3.500 | 3.500 | 2,039,030 |
| 2024-08-20 | 3.660 | 3.690 | 3.500 | 3.550 | 3.550 | 1,927,732 |
| 2024-08-19 | 3.660 | 3.720 | 3.630 | 3.660 | 3.660 | 2,833,500 |
| 2024-08-16 | 3.650 | 3.700 | 3.610 | 3.670 | 3.670 | 3,110,161 |
| 2024-08-15 | 3.640 | 3.700 | 3.590 | 3.670 | 3.670 | 2,333,901 |
| 2024-08-14 | 3.640 | 3.680 | 3.590 | 3.640 | 3.640 | 1,759,700 |
| 2024-08-13 | 3.620 | 3.660 | 3.560 | 3.650 | 3.650 | 3,080,590 |
| 2024-08-12 | 3.700 | 3.730 | 3.580 | 3.610 | 3.610 | 5,004,388 |
| 2024-08-09 | 3.610 | 3.700 | 3.590 | 3.670 | 3.670 | 4,811,550 |
| 2024-08-08 | 3.530 | 3.620 | 3.520 | 3.580 | 3.580 | 2,843,100 |
| 2024-08-07 | 3.540 | 3.580 | 3.480 | 3.530 | 3.530 | 2,516,330 |
| 2024-08-06 | 3.450 | 3.550 | 3.370 | 3.540 | 3.540 | 4,269,021 |
| 2024-08-05 | 3.520 | 3.590 | 3.390 | 3.420 | 3.420 | 3,265,116 |
| 2024-08-02 | 3.540 | 3.610 | 3.480 | 3.520 | 3.520 | 4,013,900 |
| 2024-08-01 | 3.520 | 3.610 | 3.480 | 3.510 | 3.510 | 3,443,711 |
| 2024-07-31 | 3.440 | 3.550 | 3.430 | 3.520 | 3.520 | 2,495,100 |
| 2024-07-30 | 3.380 | 3.460 | 3.350 | 3.440 | 3.440 | 2,331,590 |
| 2024-07-29 | 3.320 | 3.400 | 3.260 | 3.370 | 3.370 | 2,585,600 |
| 2024-07-26 | 3.260 | 3.320 | 3.250 | 3.310 | 3.310 | 2,114,000 |
| 2024-07-25 | 3.190 | 3.270 | 3.170 | 3.240 | 3.240 | 2,011,390 |
| 2024-07-24 | 3.270 | 3.340 | 3.210 | 3.230 | 3.230 | 2,561,297 |
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.