Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.270	43.800	42.140	42.210	42.062	40,917,558
2023-01-30	43.900	44.440	43.090	43.250	43.098	49,662,346
2023-01-20	43.680	44.880	43.390	43.540	43.387	53,246,467
2023-01-19	42.160	44.770	41.660	43.640	43.487	109,486,409
2023-01-18	42.280	42.660	41.330	41.570	41.424	54,131,292
2023-01-17	42.790	43.330	41.880	42.180	42.032	84,431,216
2023-01-16	39.270	43.200	39.270	43.130	42.978	137,880,485
2023-01-13	38.450	39.510	37.840	39.270	39.132	70,816,302
2023-01-12	38.470	38.540	37.740	37.790	37.657	49,527,676
2023-01-11	39.380	39.650	38.330	38.450	38.315	53,157,259
2023-01-10	39.530	39.900	39.300	39.380	39.242	37,450,772
2023-01-09	39.280	39.800	38.770	39.550	39.411	32,836,027
2023-01-06	39.700	39.840	39.210	39.310	39.172	20,010,679
2023-01-05	39.000	39.870	38.710	39.550	39.411	40,846,418
2023-01-04	38.630	38.990	38.410	38.770	38.634	25,766,800
2023-01-03	38.620	39.050	38.110	38.440	38.305	25,756,493
2022-12-30	38.170	38.850	38.170	38.530	38.395	28,241,127
2022-12-29	37.250	38.310	37.050	38.130	37.996	35,750,843
2022-12-28	36.990	37.850	36.920	37.400	37.269	24,749,478
2022-12-27	37.880	37.890	36.880	37.070	36.940	32,014,023
2022-12-26	36.710	38.000	36.680	37.560	37.428	31,640,183
2022-12-23	36.310	36.930	36.200	36.750	36.621	21,684,520
2022-12-22	36.450	37.350	36.260	36.630	36.501	35,620,632
2022-12-21	36.510	36.690	35.930	36.140	36.013	25,131,327
2022-12-20	37.170	37.480	36.500	36.510	36.382	27,843,799
2022-12-19	38.080	38.240	37.080	37.190	37.059	29,134,505
2022-12-16	37.810	38.050	37.710	38.000	37.866	24,909,248
2022-12-15	38.180	38.800	37.860	37.960	37.827	21,286,504
2022-12-14	38.380	38.580	37.800	38.440	38.305	26,294,084
2022-12-13	38.890	39.000	37.860	38.380	38.245	38,459,977
2022-12-12	38.900	39.550	38.500	38.880	38.743	37,690,011
2022-12-09	38.940	39.300	38.700	38.820	38.684	40,982,699
2022-12-08	40.570	40.580	38.860	38.870	38.733	61,277,745
2022-12-07	39.800	40.880	39.340	40.580	40.437	39,600,331
2022-12-06	39.700	40.500	39.680	39.880	39.740	27,430,804
2022-12-05	40.500	40.860	39.600	39.880	39.740	45,331,741
2022-12-02	40.430	40.910	40.230	40.500	40.358	25,060,329
2022-12-01	40.220	40.960	39.800	40.470	40.328	37,955,816
2022-11-30	40.050	40.300	39.600	39.830	39.690	29,326,372
2022-11-29	39.420	40.220	39.090	40.050	39.909	27,573,327
2022-11-28	38.900	39.470	38.610	39.180	39.042	26,013,507
2022-11-25	39.180	39.800	38.800	39.630	39.491	24,863,939
2022-11-24	39.620	40.110	38.810	39.370	39.232	28,407,498
2022-11-23	39.690	39.890	39.060	39.500	39.361	27,988,278
2022-11-22	40.830	41.750	39.770	39.920	39.780	40,809,956
2022-11-21	39.800	41.080	39.200	40.790	40.647	41,837,061
2022-11-18	40.490	41.300	40.190	40.270	40.128	34,911,340
2022-11-17	40.300	41.110	40.000	40.400	40.258	27,768,265
2022-11-16	40.240	41.580	39.630	40.500	40.358	47,633,055
2022-11-15	40.770	40.780	39.750	40.240	40.099	48,004,289
2022-11-14	39.340	41.130	39.270	40.760	40.617	56,839,680
2022-11-11	41.040	41.460	39.220	39.220	39.082	67,849,700
2022-11-10	40.500	41.150	40.030	40.190	40.049	31,987,722
2022-11-09	40.700	41.400	40.430	40.750	40.607	33,197,794
2022-11-08	41.960	41.960	40.530	40.700	40.557	58,638,621
2022-11-07	41.750	42.080	41.210	41.990	41.842	48,156,312
2022-11-04	41.800	42.560	41.650	41.800	41.653	53,343,596
2022-11-03	41.550	42.560	41.070	42.090	41.942	50,993,469
2022-11-02	41.200	43.210	40.890	41.980	41.832	94,480,798
2022-11-01	40.080	41.580	39.530	41.490	41.344	83,485,570

← NewerPage 16 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.