Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	41.090	41.600	40.810	41.410	41.410	31,739,489
2024-01-18	40.000	41.400	39.470	41.290	41.290	38,716,460
2024-01-17	41.130	41.290	40.110	40.110	40.110	24,023,217
2024-01-16	41.200	41.650	40.800	41.410	41.410	18,657,709
2024-01-15	40.700	41.900	40.680	41.510	41.510	14,893,496
2024-01-12	41.210	41.600	40.920	41.100	41.100	13,270,135
2024-01-11	41.510	41.850	41.180	41.480	41.480	18,971,994
2024-01-10	41.200	41.990	40.770	41.500	41.500	20,674,583
2024-01-09	41.150	41.560	40.880	41.200	41.200	21,174,933
2024-01-08	41.800	41.800	41.000	41.110	41.110	30,009,112
2024-01-05	43.310	43.500	41.280	41.950	41.950	49,522,687
2024-01-04	44.300	44.340	42.880	43.790	43.790	33,904,543
2024-01-03	44.210	44.880	44.050	44.230	44.230	14,669,379
2024-01-02	45.240	45.440	44.360	44.470	44.470	18,260,797
2023-12-29	44.880	45.400	44.650	45.230	45.230	24,238,046
2023-12-28	44.100	44.850	43.930	44.750	44.750	30,763,447
2023-12-27	43.900	44.210	43.360	44.090	44.090	21,601,490
2023-12-26	44.000	44.070	43.300	43.980	43.980	15,055,393
2023-12-25	44.010	44.550	43.900	44.000	44.000	13,361,150
2023-12-22	44.480	44.570	43.510	44.010	44.010	24,235,823
2023-12-21	44.180	44.630	44.050	44.490	44.490	18,835,212
2023-12-20	44.700	45.180	44.190	44.230	44.230	18,982,063
2023-12-19	45.410	45.440	44.210	44.780	44.780	21,434,676
2023-12-18	44.590	45.780	44.180	45.490	45.490	24,478,562
2023-12-15	45.750	45.840	44.450	44.660	44.660	25,906,571
2023-12-14	46.080	46.190	45.570	45.730	45.730	19,406,117
2023-12-13	45.540	46.090	45.520	45.620	45.620	18,676,447
2023-12-12	46.530	46.660	45.450	45.800	45.800	21,297,004
2023-12-11	45.370	46.600	45.060	46.530	46.530	26,769,468
2023-12-08	44.770	45.660	44.650	45.590	45.590	29,241,298
2023-12-07	45.480	45.750	44.730	44.780	44.780	23,743,794
2023-12-06	45.220	46.020	44.850	45.410	45.410	22,028,902
2023-12-05	45.830	46.300	45.150	45.250	45.250	26,579,143
2023-12-04	46.560	46.640	45.500	45.990	45.990	27,686,101
2023-12-01	47.950	48.130	45.830	46.580	46.580	40,816,647
2023-11-30	47.700	48.080	47.430	48.020	48.020	21,598,333
2023-11-29	47.500	47.900	47.330	47.670	47.670	17,545,365
2023-11-28	46.700	47.500	46.580	47.500	47.500	20,418,019
2023-11-27	46.920	47.100	46.420	46.800	46.800	18,443,196
2023-11-24	47.010	47.210	46.720	46.930	46.930	14,647,110
2023-11-23	47.150	47.270	46.650	47.170	47.170	12,684,710
2023-11-22	47.580	47.670	47.140	47.140	47.140	12,690,197
2023-11-21	47.600	48.080	47.310	47.580	47.580	20,546,593
2023-11-20	47.210	47.980	46.960	47.490	47.490	23,108,019
2023-11-17	46.790	47.330	46.680	47.140	47.140	21,179,904
2023-11-16	47.030	47.480	46.760	46.800	46.800	13,957,572
2023-11-15	47.680	47.980	47.160	47.330	47.330	15,672,204
2023-11-14	47.370	47.680	46.800	47.040	47.040	20,678,755
2023-11-13	48.510	48.640	47.060	47.300	47.300	33,864,122
2023-11-10	48.100	48.680	48.030	48.390	48.390	18,655,843
2023-11-09	49.140	49.370	48.270	48.380	48.380	29,470,018
2023-11-08	48.470	49.740	48.470	49.280	49.280	31,846,619
2023-11-07	48.500	48.810	48.180	48.430	48.430	26,149,197
2023-11-06	48.490	48.880	48.160	48.330	48.330	37,813,766
2023-11-03	47.800	48.100	47.400	47.510	47.510	21,283,811
2023-11-02	48.170	48.200	47.710	47.900	47.900	20,514,154
2023-11-01	47.950	48.180	47.290	47.970	47.970	33,568,663
2023-10-31	48.530	48.780	47.230	47.940	47.940	70,656,935
2023-10-30	45.450	47.000	45.200	46.580	46.580	55,065,386
2023-10-27	44.260	45.550	43.880	45.400	45.400	41,407,204

← NewerPage 12 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.