Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	47.770	48.160	47.550	48.080	48.080	16,778,804
2023-07-25	47.750	47.900	47.130	47.760	47.760	24,909,769
2023-07-24	45.900	48.000	45.890	47.290	47.290	47,398,816
2023-07-21	46.030	46.300	45.650	45.930	45.930	20,976,558
2023-07-20	46.990	47.400	45.870	45.960	45.960	18,098,829
2023-07-19	47.000	47.370	46.550	46.690	46.690	19,415,049
2023-07-18	47.400	47.850	47.000	47.200	47.200	12,113,452
2023-07-17	47.520	47.520	46.730	47.200	47.200	21,394,359
2023-07-14	47.980	47.990	47.500	47.520	47.520	13,461,016
2023-07-13	47.940	48.200	47.500	48.010	48.010	24,604,015
2023-07-12	48.240	48.400	47.550	47.770	47.770	14,681,110
2023-07-11	48.000	48.560	47.210	48.240	48.240	24,212,838
2023-07-10	48.380	48.490	47.360	47.610	47.610	21,679,425
2023-07-07	48.000	48.590	47.810	48.390	48.390	17,226,779
2023-07-06	49.160	49.200	47.890	48.110	48.110	25,224,843
2023-07-05	48.850	49.850	48.530	49.190	49.190	46,108,311
2023-07-04	47.300	50.500	46.510	48.850	48.850	84,157,068
2023-07-03	47.920	47.920	47.030	47.360	47.360	20,398,424
2023-06-30	46.900	48.480	46.860	47.900	47.900	28,356,163
2023-06-29	46.150	47.440	46.100	47.050	47.050	30,294,997
2023-06-28	46.130	46.400	45.710	46.200	46.200	21,520,319
2023-06-27	46.180	46.800	45.830	45.950	45.950	18,978,355
2023-06-26	46.280	47.080	45.680	46.360	46.360	21,399,989
2023-06-21	46.510	47.170	46.400	46.400	46.400	17,086,261
2023-06-20	46.970	47.490	46.700	46.780	46.780	14,896,722
2023-06-19	47.500	47.880	46.630	46.880	46.880	21,812,681
2023-06-16	46.800	48.480	46.700	47.500	47.500	38,034,366
2023-06-15	46.400	46.990	46.040	46.930	46.930	31,730,099
2023-06-14	45.100	46.380	44.820	46.000	46.000	41,155,584
2023-06-13	44.610	45.340	44.270	45.000	45.000	19,617,974
2023-06-12	45.630	45.630	43.700	44.700	44.700	49,949,418
2023-06-09	45.340	46.150	45.110	45.790	45.790	31,495,725
2023-06-08	45.500	45.680	44.850	45.590	45.590	22,328,368
2023-06-07	46.300	46.690	45.350	45.500	45.340	24,821,752
2023-06-06	46.540	47.170	46.150	46.310	46.147	26,781,998
2023-06-05	46.200	46.900	46.040	46.500	46.337	27,091,140
2023-06-02	46.180	46.840	45.870	46.030	45.868	28,695,031
2023-06-01	45.560	46.890	45.450	45.930	45.769	45,827,591
2023-05-31	48.500	48.630	45.010	45.550	45.390	85,934,909
2023-05-30	48.300	49.200	47.300	48.290	48.120	34,762,660
2023-05-29	48.450	49.030	47.830	48.300	48.130	21,862,470
2023-05-26	47.950	49.050	47.890	48.400	48.230	17,498,595
2023-05-25	47.670	48.250	47.180	48.060	47.891	18,370,535
2023-05-24	49.100	49.180	47.630	47.960	47.791	28,712,039
2023-05-23	48.750	49.900	48.740	49.100	48.927	32,898,260
2023-05-22	49.180	50.200	48.330	48.700	48.529	29,132,991
2023-05-19	48.080	49.750	48.080	49.130	48.957	34,109,283
2023-05-18	48.500	48.870	47.780	48.020	47.851	22,902,166
2023-05-17	49.250	49.350	48.160	48.500	48.330	27,133,092
2023-05-16	49.100	49.710	48.700	49.130	48.957	58,884,571
2023-05-15	45.510	47.610	45.500	47.440	47.273	32,602,493
2023-05-12	46.440	46.870	45.370	45.510	45.350	36,376,710
2023-05-11	46.350	47.990	46.210	46.430	46.267	28,621,814
2023-05-10	46.000	46.700	45.650	46.350	46.187	25,166,512
2023-05-09	46.390	46.820	45.700	45.930	45.769	28,953,561
2023-05-08	47.470	47.600	46.070	46.510	46.346	46,805,247
2023-05-05	49.380	49.480	47.080	47.470	47.303	42,260,825
2023-05-04	48.550	49.900	48.480	49.270	49.097	43,250,708
2023-04-28	48.200	48.950	47.830	48.650	48.479	28,298,296
2023-04-27	48.180	48.750	47.410	48.200	48.031	40,053,833

← NewerPage 14 of 21 · 1,212 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.