Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	43.890	44.850	43.450	44.450	44.450	41,809,167
2023-10-25	43.690	43.870	43.060	43.170	43.170	27,514,540
2023-10-24	43.060	43.500	42.610	43.230	43.230	26,085,607
2023-10-23	42.730	43.360	42.330	43.070	43.070	22,463,199
2023-10-20	43.120	43.500	42.550	42.720	42.720	30,303,433
2023-10-19	43.660	44.080	43.200	43.410	43.410	26,274,650
2023-10-18	44.480	44.490	43.760	43.820	43.820	15,701,071
2023-10-17	44.230	44.530	43.600	44.470	44.470	21,429,257
2023-10-16	44.820	45.120	44.100	44.230	44.230	21,440,014
2023-10-13	44.580	45.120	44.370	44.650	44.650	18,751,325
2023-10-12	45.600	45.650	44.700	44.950	44.950	24,460,777
2023-10-11	44.700	45.570	44.700	45.050	45.050	32,957,719
2023-10-10	44.920	44.990	44.280	44.370	44.370	16,601,862
2023-10-09	44.890	45.200	44.120	44.760	44.760	33,142,248
2023-09-28	45.550	45.880	44.760	44.940	44.940	25,130,745
2023-09-27	44.680	45.680	44.650	45.310	45.310	35,724,335
2023-09-26	44.800	45.080	44.150	44.700	44.700	27,301,792
2023-09-25	44.100	45.050	43.710	44.850	44.850	40,740,339
2023-09-22	43.970	44.140	43.400	44.060	44.060	28,240,836
2023-09-21	44.350	44.390	43.780	43.890	43.890	19,223,792
2023-09-20	44.500	44.600	43.880	44.350	44.350	21,810,368
2023-09-19	44.360	44.820	44.090	44.630	44.630	25,726,585
2023-09-18	43.610	44.950	43.590	44.360	44.360	47,897,373
2023-09-15	42.700	43.950	42.350	43.600	43.600	66,959,064
2023-09-14	42.330	42.790	42.050	42.590	42.590	23,008,852
2023-09-13	42.850	43.080	42.010	42.200	42.200	22,314,129
2023-09-12	42.810	43.180	42.680	42.910	42.910	26,204,255
2023-09-11	40.750	43.160	40.750	43.000	43.000	75,735,706
2023-09-08	40.250	40.610	40.000	40.580	40.580	17,849,659
2023-09-07	40.880	40.880	39.930	40.290	40.290	28,664,943
2023-09-06	41.010	41.190	40.600	40.730	40.730	21,181,611
2023-09-05	41.210	41.580	41.090	41.210	41.210	20,244,428
2023-09-04	41.930	41.970	41.100	41.200	41.200	32,468,808
2023-09-01	41.850	42.020	41.430	41.530	41.530	16,531,303
2023-08-31	42.150	42.240	41.700	41.780	41.780	25,963,264
2023-08-30	42.500	42.500	42.000	42.150	42.150	25,350,381
2023-08-29	41.910	42.490	41.600	42.250	42.250	37,699,685
2023-08-28	42.990	43.350	41.520	41.920	41.920	72,210,177
2023-08-25	40.260	41.330	40.160	40.720	40.720	43,030,579
2023-08-24	38.710	40.880	38.400	40.440	40.440	47,773,653
2023-08-23	39.100	39.310	38.680	38.700	38.700	25,817,058
2023-08-22	39.150	39.400	38.330	39.150	39.150	43,538,559
2023-08-21	37.960	39.330	37.100	38.800	38.800	60,792,050
2023-08-18	40.500	40.580	39.800	39.950	39.950	26,186,208
2023-08-17	40.720	40.860	40.100	40.570	40.570	39,559,904
2023-08-16	40.390	41.910	40.250	41.010	41.010	63,040,895
2023-08-15	40.610	41.100	39.980	40.500	40.500	42,658,221
2023-08-14	38.830	40.790	38.800	40.620	40.620	60,278,981
2023-08-11	39.960	40.230	39.200	39.200	39.200	33,789,776
2023-08-10	40.210	40.380	39.600	39.900	39.900	35,595,251
2023-08-09	39.900	40.670	39.800	40.210	40.210	57,386,328
2023-08-08	38.600	40.690	38.580	40.140	40.140	97,417,696
2023-08-07	40.660	40.660	38.560	39.130	39.130	134,789,310
2023-08-04	42.550	42.670	41.000	41.070	41.070	106,460,887
2023-08-03	41.850	42.890	41.180	42.270	42.270	79,188,796
2023-08-02	43.250	43.990	42.060	42.280	42.280	93,481,863
2023-08-01	44.310	44.310	42.300	43.380	43.380	134,400,131
2023-07-31	49.040	49.330	44.220	44.580	44.580	135,924,169
2023-07-28	47.880	49.200	47.590	49.050	49.050	37,757,340
2023-07-27	48.330	48.470	47.800	48.110	48.110	16,225,472

← NewerPage 13 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.