Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	48.000	48.770	47.020	48.200	48.031	36,025,480
2023-04-25	48.350	48.960	47.280	47.980	47.811	43,867,208
2023-04-24	47.330	49.320	47.330	48.350	48.180	60,310,483
2023-04-21	47.800	48.350	47.320	47.320	47.154	40,835,484
2023-04-20	48.500	48.910	47.530	47.800	47.632	41,476,607
2023-04-19	48.800	49.200	48.410	48.660	48.489	26,781,979
2023-04-18	49.300	49.700	48.380	48.930	48.758	37,630,631
2023-04-17	47.800	50.300	47.800	49.290	49.117	80,331,157
2023-04-14	47.940	48.630	47.000	47.720	47.552	60,487,952
2023-04-13	45.630	47.750	45.470	47.350	47.184	64,601,144
2023-04-12	46.100	47.350	45.560	45.630	45.470	33,600,869
2023-04-11	46.200	46.660	45.720	46.010	45.848	32,702,606
2023-04-10	45.150	46.690	44.900	46.270	46.107	66,271,965
2023-04-07	42.790	45.300	42.790	45.150	44.991	67,000,852
2023-04-06	43.200	43.250	42.300	42.780	42.630	28,035,252
2023-04-04	42.560	43.160	42.100	43.150	42.998	33,852,719
2023-04-03	42.650	43.180	42.400	42.560	42.410	24,411,361
2023-03-31	43.010	43.440	42.500	42.820	42.669	22,069,849
2023-03-30	43.160	43.250	42.510	43.010	42.859	20,674,689
2023-03-29	43.350	43.460	42.780	43.160	43.008	18,357,576
2023-03-28	43.090	43.200	42.320	43.000	42.849	26,161,118
2023-03-27	41.700	43.300	40.900	43.280	43.128	46,930,086
2023-03-24	42.600	42.870	41.630	41.700	41.553	25,985,641
2023-03-23	42.590	42.960	42.290	42.670	42.520	26,265,561
2023-03-22	41.610	42.760	41.610	42.630	42.480	33,114,424
2023-03-21	40.350	41.780	40.350	41.600	41.454	33,389,663
2023-03-20	40.880	41.090	40.090	40.400	40.258	33,513,318
2023-03-17	41.550	41.790	40.700	40.820	40.677	38,771,555
2023-03-16	41.150	41.950	41.060	41.190	41.045	18,424,765
2023-03-15	41.850	42.270	41.260	41.380	41.235	21,209,571
2023-03-14	41.420	42.460	41.280	41.480	41.334	33,139,474
2023-03-13	41.530	41.900	41.210	41.420	41.274	25,468,854
2023-03-10	41.360	42.210	41.330	41.860	41.713	20,826,778
2023-03-09	41.930	42.230	41.700	41.730	41.583	17,677,388
2023-03-08	42.110	42.330	41.590	41.960	41.812	27,051,028
2023-03-07	43.400	43.800	42.110	42.120	41.972	33,438,682
2023-03-06	43.500	43.760	43.080	43.420	43.267	21,086,872
2023-03-03	43.160	43.980	43.100	43.400	43.247	19,015,612
2023-03-02	43.490	43.770	42.880	43.190	43.038	23,068,576
2023-03-01	43.430	44.140	43.180	43.770	43.616	26,521,282
2023-02-28	43.230	44.430	42.920	43.500	43.347	32,849,451
2023-02-27	42.900	43.400	42.600	43.130	42.978	27,040,102
2023-02-24	43.390	44.190	43.090	43.190	43.038	23,817,826
2023-02-23	44.020	44.320	43.180	43.520	43.367	33,706,211
2023-02-22	44.400	44.800	44.000	44.110	43.955	22,247,659
2023-02-21	45.020	45.440	44.300	44.500	44.344	33,743,404
2023-02-20	44.160	45.450	43.690	45.220	45.061	45,992,311
2023-02-17	43.700	44.900	43.380	44.170	44.015	39,571,599
2023-02-16	44.800	45.070	43.310	43.790	43.636	45,881,524
2023-02-15	45.200	45.530	44.450	44.810	44.652	26,946,978
2023-02-14	44.930	45.400	44.540	45.220	45.061	32,976,250
2023-02-13	44.310	45.990	44.310	44.970	44.812	65,267,726
2023-02-10	43.640	43.960	43.230	43.600	43.447	27,969,963
2023-02-09	42.820	43.870	42.670	43.650	43.497	37,302,195
2023-02-08	42.190	43.500	42.150	42.960	42.809	42,394,935
2023-02-07	42.390	43.180	41.840	42.100	41.952	30,763,310
2023-02-06	42.800	42.970	41.900	42.490	42.341	37,917,265
2023-02-03	43.070	43.590	42.720	42.800	42.650	49,801,817
2023-02-02	42.700	44.100	42.450	43.000	42.849	65,348,651
2023-02-01	42.230	42.700	41.980	42.640	42.490	39,641,365

← NewerPage 15 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.