Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	38.160	40.500	38.150	40.200	40.059	73,643,088
2022-10-28	39.600	40.390	38.830	38.950	38.813	56,042,171
2022-10-27	39.720	40.150	39.200	39.720	39.580	50,758,576
2022-10-26	38.110	40.300	38.090	39.720	39.580	73,405,841
2022-10-25	38.660	39.070	37.420	38.120	37.986	50,504,465
2022-10-24	40.000	40.370	38.780	38.980	38.843	67,690,469
2022-10-21	38.700	40.180	38.600	39.970	39.829	70,174,649
2022-10-20	38.560	40.660	38.500	39.180	39.042	86,164,577
2022-10-19	39.450	39.820	38.500	39.000	38.863	55,016,799
2022-10-18	39.550	40.150	38.780	39.460	39.321	82,703,342
2022-10-17	38.230	40.400	38.230	39.550	39.411	141,594,113
2022-10-14	35.000	37.990	34.950	37.990	37.856	95,015,743
2022-10-13	33.100	34.970	32.950	34.540	34.419	39,785,398
2022-10-12	34.000	34.120	32.120	33.250	33.133	41,896,196
2022-10-11	34.550	34.580	33.850	34.100	33.980	19,941,630
2022-10-10	35.000	35.350	34.230	34.260	34.140	31,217,084
2022-09-30	34.960	35.590	34.700	35.100	34.977	34,258,836
2022-09-29	33.890	35.940	33.590	34.970	34.847	58,271,432
2022-09-28	33.630	33.990	33.210	33.470	33.352	29,700,983
2022-09-27	32.020	33.700	31.900	33.650	33.532	46,468,107
2022-09-26	32.930	33.300	31.880	31.900	31.788	34,576,805
2022-09-23	32.500	33.660	32.360	32.930	32.814	34,193,106
2022-09-22	33.100	33.570	32.330	32.640	32.525	31,204,576
2022-09-21	34.130	34.230	33.250	33.430	33.312	29,076,191
2022-09-20	34.710	34.960	33.950	34.130	34.010	20,223,730
2022-09-19	34.920	35.320	34.410	34.690	34.568	20,049,469
2022-09-16	35.500	35.680	34.730	34.830	34.708	31,629,556
2022-09-15	35.890	35.990	35.400	35.490	35.365	27,519,277
2022-09-14	35.090	35.820	34.720	35.680	35.555	29,178,732
2022-09-13	34.800	35.650	34.580	35.520	35.395	36,234,031
2022-09-09	33.660	34.870	33.660	34.780	34.658	41,417,442
2022-09-08	33.600	34.400	33.500	33.730	33.611	27,455,526
2022-09-07	33.600	33.720	33.160	33.430	33.312	24,783,801
2022-09-06	33.930	34.200	33.620	33.880	33.761	18,024,431
2022-09-05	33.800	34.100	33.300	33.730	33.611	22,220,387
2022-09-02	34.490	35.180	33.700	33.900	33.781	26,619,403
2022-09-01	34.650	34.860	34.090	34.340	34.219	24,254,686
2022-08-31	33.420	34.990	33.380	34.660	34.538	35,654,624
2022-08-30	34.260	34.570	33.400	33.670	33.552	30,931,638
2022-08-29	34.150	34.610	34.050	34.230	34.110	17,626,560
2022-08-26	35.090	35.330	34.700	34.770	34.648	21,209,525
2022-08-25	34.540	35.140	33.890	34.990	34.867	26,356,437
2022-08-24	34.620	35.250	34.460	34.480	34.359	27,963,517
2022-08-23	35.030	35.630	34.430	34.620	34.498	32,782,976
2022-08-22	34.510	35.530	33.600	35.040	34.917	60,442,002
2022-08-19	35.890	36.390	35.800	35.900	35.774	23,214,454
2022-08-18	36.420	36.600	35.720	36.040	35.913	27,433,098
2022-08-17	36.300	36.860	36.150	36.630	36.501	25,807,037
2022-08-16	36.900	37.430	36.360	36.450	36.322	26,536,787
2022-08-15	37.370	37.650	36.880	36.900	36.770	25,924,769
2022-08-12	37.410	37.800	37.100	37.440	37.308	22,688,667
2022-08-11	37.000	37.660	36.620	37.430	37.298	32,924,260
2022-08-10	37.300	37.550	36.430	36.850	36.720	32,982,139
2022-08-09	38.000	38.000	37.050	37.330	37.199	28,071,991
2022-08-08	38.180	38.550	37.510	38.090	37.956	34,808,447
2022-08-05	36.940	38.090	36.910	38.030	37.896	59,997,612
2022-08-04	34.990	36.760	34.950	36.710	36.581	64,300,241
2022-08-03	34.240	35.250	34.240	34.700	34.578	36,713,307
2022-08-02	35.000	35.000	33.880	34.200	34.080	45,681,772
2022-08-01	35.280	35.580	34.610	35.180	35.056	26,327,807

← NewerPage 17 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.