Jiangsu Nanfang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.140 | 8.600 | 7.920 | 8.060 | 8.060 | 8,814,467 |
| 2026-10-15 | 8.240 | 8.240 | 7.950 | 8.100 | 8.100 | 6,485,456 |
| 2026-10-14 | 8.640 | 8.640 | 8.250 | 8.290 | 8.290 | 4,833,300 |
| 2026-10-13 | 8.470 | 8.650 | 8.080 | 8.520 | 8.520 | 7,737,342 |
| 2026-10-12 | 8.500 | 8.770 | 8.360 | 8.560 | 8.560 | 7,262,830 |
| 2026-10-09 | 8.320 | 8.560 | 7.890 | 8.560 | 8.560 | 9,590,270 |
| 2026-10-08 | 8.480 | 8.580 | 8.170 | 8.290 | 8.290 | 6,933,510 |
| 2026-09-30 | 8.600 | 8.900 | 8.400 | 8.450 | 8.450 | 6,801,140 |
| 2026-09-29 | 8.740 | 8.800 | 8.610 | 8.630 | 8.630 | 5,807,119 |
| 2026-09-28 | 9.130 | 9.190 | 8.620 | 8.720 | 8.720 | 8,185,442 |
| 2026-09-24 | 9.230 | 9.430 | 9.120 | 9.120 | 9.120 | 5,531,200 |
| 2026-09-23 | 9.250 | 9.360 | 8.990 | 9.300 | 9.300 | 9,091,920 |
| 2026-09-22 | 9.400 | 9.400 | 9.160 | 9.280 | 9.280 | 11,429,120 |
| 2026-09-21 | 8.880 | 9.300 | 8.570 | 9.270 | 9.270 | 19,254,181 |
| 2026-09-18 | 9.740 | 9.800 | 8.770 | 8.880 | 8.880 | 26,274,200 |
| 2026-09-17 | 9.950 | 10.070 | 9.460 | 9.710 | 9.710 | 9,241,957 |
| 2026-09-16 | 9.680 | 10.000 | 9.680 | 9.960 | 9.960 | 7,018,220 |
| 2026-09-15 | 9.880 | 10.010 | 9.650 | 9.780 | 9.780 | 5,243,751 |
| 2026-09-14 | 9.660 | 9.930 | 9.500 | 9.870 | 9.870 | 5,810,586 |
| 2026-09-11 | 9.630 | 10.130 | 9.460 | 9.720 | 9.720 | 9,509,486 |
| 2026-09-10 | 9.840 | 9.970 | 9.550 | 9.930 | 9.930 | 8,848,226 |
| 2026-09-09 | 10.010 | 10.200 | 9.720 | 9.770 | 9.770 | 9,343,716 |
| 2026-09-08 | 10.140 | 10.390 | 9.800 | 10.020 | 10.020 | 12,885,066 |
| 2026-09-07 | 9.680 | 10.270 | 9.440 | 10.230 | 10.230 | 12,861,139 |
| 2026-09-04 | 9.850 | 10.120 | 9.600 | 9.670 | 9.670 | 10,745,669 |
| 2026-09-03 | 9.860 | 9.960 | 9.700 | 9.870 | 9.870 | 9,592,065 |
| 2026-09-02 | 9.590 | 9.970 | 9.500 | 9.760 | 9.760 | 11,780,720 |
| 2026-09-01 | 9.600 | 9.860 | 9.360 | 9.620 | 9.620 | 13,315,956 |
| 2026-08-31 | 9.280 | 9.930 | 9.280 | 9.530 | 9.530 | 14,977,091 |
| 2026-08-28 | 9.250 | 10.150 | 9.170 | 9.680 | 9.680 | 25,158,090 |
| 2026-08-27 | 8.760 | 9.340 | 8.760 | 9.230 | 9.230 | 11,750,766 |
| 2026-08-26 | 8.790 | 9.200 | 8.650 | 8.990 | 8.990 | 12,319,798 |
| 2026-08-25 | 8.600 | 9.250 | 8.600 | 9.040 | 9.040 | 13,156,156 |
| 2026-08-24 | 8.600 | 9.240 | 8.480 | 8.680 | 8.680 | 15,704,583 |
| 2026-08-21 | 8.300 | 8.820 | 7.900 | 8.700 | 8.700 | 18,841,570 |
| 2026-08-20 | 8.140 | 8.440 | 7.980 | 8.200 | 8.200 | 21,104,061 |
| 2026-08-19 | 9.290 | 9.480 | 8.450 | 8.450 | 8.450 | 20,920,350 |
| 2026-08-18 | 9.350 | 9.720 | 9.010 | 9.390 | 9.390 | 35,022,467 |
| 2026-08-17 | 8.010 | 8.840 | 8.010 | 8.840 | 8.840 | 20,080,924 |
| 2026-08-14 | 8.110 | 8.290 | 7.900 | 8.040 | 8.040 | 10,055,886 |
| 2026-08-13 | 8.150 | 8.580 | 8.010 | 8.190 | 8.190 | 13,129,021 |
| 2026-08-12 | 7.770 | 8.170 | 7.500 | 7.990 | 7.990 | 8,691,629 |
| 2026-08-11 | 7.780 | 7.830 | 7.490 | 7.770 | 7.770 | 6,238,365 |
| 2026-08-10 | 7.540 | 7.780 | 7.330 | 7.700 | 7.700 | 10,471,495 |
| 2026-08-07 | 7.240 | 7.590 | 7.200 | 7.480 | 7.480 | 8,449,835 |
| 2026-08-06 | 7.510 | 7.610 | 7.200 | 7.240 | 7.240 | 11,817,585 |
| 2026-08-05 | 6.850 | 7.540 | 6.800 | 7.390 | 7.390 | 15,625,547 |
| 2026-08-04 | 6.750 | 6.940 | 6.660 | 6.850 | 6.850 | 5,049,629 |
| 2026-08-03 | 6.580 | 6.640 | 6.380 | 6.630 | 6.630 | 3,988,800 |
| 2026-07-31 | 6.200 | 6.500 | 6.200 | 6.410 | 6.410 | 4,312,000 |
| 2026-07-30 | 6.470 | 6.510 | 6.120 | 6.180 | 6.180 | 5,440,590 |
| 2026-07-29 | 6.580 | 6.700 | 6.220 | 6.370 | 6.370 | 5,622,100 |
| 2026-07-28 | 6.240 | 6.660 | 6.240 | 6.340 | 6.340 | 5,954,890 |
| 2026-07-27 | 5.800 | 6.380 | 5.800 | 6.330 | 6.330 | 6,075,480 |
| 2026-07-24 | 5.960 | 6.090 | 5.820 | 5.870 | 5.870 | 4,495,900 |
| 2026-07-23 | 5.740 | 6.100 | 5.660 | 6.040 | 6.040 | 6,858,800 |
| 2026-07-22 | 5.850 | 6.020 | 5.710 | 5.740 | 5.740 | 6,276,067 |
| 2026-07-21 | 6.000 | 6.000 | 5.300 | 5.860 | 5.860 | 10,058,653 |
| 2026-07-20 | 6.470 | 6.640 | 5.780 | 5.890 | 5.890 | 10,563,797 |
| 2026-07-17 | 6.950 | 6.960 | 6.250 | 6.360 | 6.360 | 9,778,090 |
Page 1 of 21 · 1,214 trading daysOlder →
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.