Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	43.960	44.200	43.400	43.700	43.700	21,625,198
2024-04-23	41.860	44.270	41.800	44.070	44.070	49,366,110
2024-04-22	41.990	42.170	41.460	41.860	41.860	27,806,445
2024-04-19	42.000	42.340	41.220	41.680	41.680	38,425,460
2024-04-18	45.200	45.500	42.200	42.350	42.350	59,016,774
2024-04-17	44.350	44.780	43.840	44.390	44.390	23,275,600
2024-04-16	44.330	44.650	43.790	44.260	44.260	23,385,721
2024-04-15	44.140	45.150	44.090	44.560	44.560	22,027,768
2024-04-12	44.800	45.350	43.950	44.090	44.090	22,211,902
2024-04-11	45.050	45.490	44.630	44.940	44.940	18,609,152
2024-04-10	45.540	45.980	44.900	45.450	45.450	16,353,062
2024-04-09	45.400	45.630	44.280	45.540	45.540	21,527,235
2024-04-08	44.800	45.870	44.800	45.400	45.400	23,626,791
2024-04-03	45.100	45.330	44.520	44.760	44.760	23,690,420
2024-04-02	46.200	46.690	45.060	45.460	45.460	22,490,309
2024-04-01	45.980	46.800	45.980	46.320	46.320	20,222,435
2024-03-29	46.210	46.370	45.420	45.970	45.970	10,527,941
2024-03-28	45.910	46.860	45.540	46.210	46.210	21,401,947
2024-03-27	46.200	46.350	45.700	45.910	45.910	15,566,813
2024-03-26	46.100	46.590	45.870	46.270	46.270	20,006,073
2024-03-25	45.950	46.820	45.810	46.160	46.160	23,261,953
2024-03-22	45.540	46.000	45.100	45.930	45.930	24,225,421
2024-03-21	45.850	46.070	45.450	45.630	45.630	18,335,706
2024-03-20	45.660	45.910	45.310	45.630	45.630	22,501,410
2024-03-19	46.910	47.330	45.900	45.970	45.970	27,204,791
2024-03-18	47.000	47.680	46.450	47.280	47.280	29,791,431
2024-03-15	46.980	47.950	46.500	47.130	47.130	43,857,939
2024-03-14	49.000	49.150	46.510	47.030	47.030	109,924,476
2024-03-13	45.000	45.030	44.160	44.680	44.680	20,749,481
2024-03-12	43.710	45.290	43.200	44.930	44.930	43,140,972
2024-03-11	41.900	43.700	41.680	43.600	43.600	32,546,746
2024-03-08	41.940	42.700	41.620	41.890	41.890	27,741,788
2024-03-07	43.900	43.960	41.600	41.950	41.950	45,743,263
2024-03-06	44.650	44.900	43.700	43.960	43.960	21,699,075
2024-03-05	43.900	44.700	43.620	44.560	44.560	37,120,036
2024-03-04	42.520	43.980	42.460	43.900	43.900	37,656,812
2024-03-01	42.640	42.920	42.100	42.520	42.520	21,563,699
2024-02-29	42.220	42.850	42.100	42.640	42.640	25,340,841
2024-02-28	42.470	43.590	42.230	42.230	42.230	34,011,785
2024-02-27	42.100	42.330	41.840	42.270	42.270	17,616,119
2024-02-26	42.210	42.490	41.800	42.080	42.080	18,878,234
2024-02-23	42.430	42.860	41.880	42.390	42.390	22,950,641
2024-02-22	42.000	42.540	41.960	42.430	42.430	17,530,089
2024-02-21	41.880	42.460	41.450	42.220	42.220	29,901,470
2024-02-20	41.730	42.230	41.510	41.860	41.860	21,225,500
2024-02-19	41.860	42.170	41.050	41.660	41.660	25,380,790
2024-02-08	41.840	42.550	41.180	41.870	41.870	37,994,404
2024-02-07	41.250	41.860	40.510	41.840	41.840	52,212,378
2024-02-06	37.400	41.050	37.200	41.000	41.000	56,819,466
2024-02-05	35.980	37.960	35.790	37.400	37.400	49,793,860
2024-02-02	37.220	37.670	35.510	35.950	35.950	36,047,509
2024-02-01	37.200	38.060	36.880	37.160	37.160	30,023,460
2024-01-31	38.400	38.600	37.220	37.450	37.450	38,059,705
2024-01-30	39.220	39.440	38.560	38.690	38.690	23,301,300
2024-01-29	40.250	40.550	39.030	39.250	39.250	28,105,100
2024-01-26	40.900	41.220	40.010	40.300	40.300	30,279,954
2024-01-25	40.840	41.200	40.050	41.200	41.200	27,891,163
2024-01-24	40.680	40.730	39.500	40.520	40.520	25,004,207
2024-01-23	40.680	40.920	40.230	40.300	40.300	20,886,214
2024-01-22	41.400	41.700	40.130	40.780	40.780	34,937,745

← NewerPage 11 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.