Jiangsu Hengrui Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	42.730	42.820	41.350	41.410	41.410	36,689,667
2024-07-22	42.220	43.100	41.850	42.770	42.770	32,570,326
2024-07-19	42.080	42.480	41.930	42.230	42.230	27,751,083
2024-07-18	41.800	42.420	41.700	42.150	42.150	30,712,230
2024-07-17	40.580	42.150	40.500	41.740	41.740	35,683,208
2024-07-16	40.650	41.060	40.420	40.950	40.950	22,626,802
2024-07-15	41.000	41.290	40.460	40.780	40.780	20,710,958
2024-07-12	40.840	41.500	40.480	41.270	41.270	31,501,013
2024-07-11	39.790	41.140	39.300	40.600	40.600	37,980,200
2024-07-10	39.000	39.790	38.880	39.410	39.410	20,232,304
2024-07-09	39.120	39.480	38.010	38.990	38.990	40,106,262
2024-07-08	39.200	40.100	38.440	39.210	39.210	49,986,820
2024-07-05	38.450	38.450	38.450	38.450	38.450	0
2024-07-04	38.670	39.450	38.330	38.450	38.450	28,925,733
2024-07-03	37.600	39.600	37.330	38.670	38.670	55,275,948
2024-07-02	38.230	38.250	37.240	37.470	37.470	31,084,695
2024-07-01	38.450	38.470	37.800	38.270	38.270	23,890,913
2024-06-28	39.200	39.440	38.330	38.460	38.460	30,925,798
2024-06-27	39.850	39.850	39.000	39.240	39.240	27,183,773
2024-06-26	39.690	40.040	39.430	39.900	39.900	22,323,523
2024-06-25	40.510	40.580	39.450	39.700	39.700	22,458,955
2024-06-24	40.000	40.640	39.540	40.290	40.290	27,893,044
2024-06-21	40.700	40.800	39.770	40.040	40.040	36,455,301
2024-06-20	41.340	41.770	40.580	40.600	40.600	24,782,740
2024-06-19	42.000	42.260	41.210	41.360	41.360	20,101,128
2024-06-18	42.500	42.710	41.810	41.970	41.970	20,392,334
2024-06-17	41.600	42.700	41.590	42.530	42.530	24,198,112
2024-06-14	41.900	42.100	41.080	41.900	41.900	41,537,240
2024-06-13	42.100	42.430	41.530	42.060	42.060	20,729,821
2024-06-12	42.730	42.730	41.910	42.100	42.100	21,850,545
2024-06-11	42.000	42.810	41.700	42.720	42.720	25,112,141
2024-06-07	42.990	43.260	42.150	42.150	42.150	23,854,735
2024-06-06	43.650	44.100	42.800	42.910	42.910	22,586,853
2024-06-05	43.830	44.300	43.690	43.920	43.920	18,067,577
2024-06-04	42.450	44.000	42.360	43.830	43.830	35,813,890
2024-06-03	42.220	42.690	42.070	42.500	42.500	18,780,093
2024-05-31	43.400	43.590	42.360	42.360	42.360	22,865,066
2024-05-30	43.050	43.240	42.540	42.880	42.880	13,247,711
2024-05-29	43.250	43.480	42.950	43.020	43.020	16,676,675
2024-05-28	42.700	43.590	42.360	43.270	43.270	37,427,881
2024-05-27	42.330	42.900	41.820	42.700	42.700	30,678,196
2024-05-24	43.050	43.180	42.380	42.440	42.440	22,038,350
2024-05-23	43.540	43.590	42.900	43.050	43.050	19,702,407
2024-05-22	43.900	43.960	43.400	43.540	43.540	25,238,847
2024-05-21	43.720	44.160	43.420	43.800	43.800	24,438,325
2024-05-20	44.280	44.790	43.480	43.810	43.810	39,702,265
2024-05-17	45.500	46.230	44.070	44.750	44.750	37,685,549
2024-05-16	45.000	45.110	44.400	44.690	44.690	23,437,708
2024-05-15	45.340	45.420	44.530	44.670	44.670	15,942,898
2024-05-14	45.530	45.780	45.220	45.330	45.330	19,723,737
2024-05-13	46.480	46.780	45.370	45.530	45.530	29,175,692
2024-05-10	46.790	47.050	46.190	46.480	46.480	15,577,277
2024-05-09	46.510	47.230	46.310	46.900	46.900	17,514,723
2024-05-08	47.260	47.370	46.250	46.420	46.420	26,129,151
2024-05-07	47.160	47.500	47.020	47.230	47.230	20,377,965
2024-05-06	46.930	47.870	46.420	47.160	47.160	32,582,423
2024-04-30	46.390	46.850	45.850	46.160	46.160	19,250,243
2024-04-29	45.600	46.860	45.530	46.180	46.180	34,279,567
2024-04-26	44.200	45.790	44.170	45.610	45.610	34,278,262
2024-04-25	43.700	44.970	43.500	44.300	44.300	24,469,103

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1600 CNY
2022-07-05	0.1600 CNY
2021-06-10	0.2400 CNY
2020-05-25	0.2760 CNY
2019-03-28	0.2640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.