Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.100	29.950	29.010	29.340	29.117	30,703,506
2022-05-05	29.470	30.070	29.220	29.680	29.454	46,188,213
2022-04-29	28.440	29.690	28.370	29.480	29.256	57,047,871
2022-04-28	27.960	28.720	27.800	28.450	28.234	57,221,982
2022-04-27	27.010	28.160	27.000	28.060	27.846	70,800,384
2022-04-26	29.000	29.030	27.680	27.740	27.529	108,285,815
2022-04-25	30.150	30.790	29.700	29.700	29.474	103,961,707
2022-04-22	32.960	33.600	31.610	33.000	32.749	45,291,438
2022-04-21	34.200	34.600	32.920	33.170	32.918	47,158,907
2022-04-20	33.300	35.170	33.210	34.320	34.059	75,469,579
2022-04-19	33.820	34.350	32.920	33.110	32.858	40,355,756
2022-04-18	33.900	33.960	33.340	33.960	33.702	22,362,702
2022-04-15	33.800	34.450	33.640	34.090	33.831	33,295,778
2022-04-14	33.610	34.390	33.600	33.820	33.563	30,884,478
2022-04-13	33.370	34.150	33.220	33.640	33.384	36,837,657
2022-04-12	32.790	33.800	32.290	33.670	33.414	59,154,910
2022-04-11	33.610	33.850	32.700	32.800	32.550	57,015,653
2022-04-08	35.090	35.270	33.720	33.930	33.672	72,302,050
2022-04-07	36.280	36.490	35.300	35.320	35.051	39,544,602
2022-04-06	36.780	37.290	36.110	36.250	35.974	43,128,708
2022-04-01	36.600	37.070	36.070	36.780	36.500	37,443,074
2022-03-31	37.140	37.410	36.730	36.820	36.540	40,177,028
2022-03-30	36.170	37.420	35.700	37.420	37.135	58,491,887
2022-03-29	35.900	36.360	35.660	35.920	35.647	27,391,297
2022-03-28	35.900	36.160	35.500	35.900	35.627	32,210,268
2022-03-25	37.430	37.650	36.350	36.370	36.093	53,161,448
2022-03-24	36.990	37.860	36.630	37.640	37.354	57,564,842
2022-03-23	37.100	37.830	36.560	37.360	37.076	49,846,281
2022-03-22	37.300	37.650	36.900	36.940	36.659	28,588,195
2022-03-21	37.650	37.880	36.800	37.300	37.016	50,742,401
2022-03-18	37.030	37.600	36.800	37.500	37.215	56,052,304
2022-03-17	37.100	38.220	36.840	37.420	37.135	77,190,522
2022-03-16	36.650	37.000	34.800	36.740	36.460	68,026,140
2022-03-15	36.960	38.000	36.000	36.130	35.855	57,855,569
2022-03-14	37.780	38.890	37.400	37.400	37.115	67,936,056
2022-03-11	35.430	37.670	35.230	37.620	37.334	70,909,883
2022-03-10	36.800	37.100	36.100	36.170	35.895	45,915,501
2022-03-09	36.800	37.040	34.700	36.040	35.766	55,880,042
2022-03-08	37.630	37.850	36.510	36.680	36.401	47,570,733
2022-03-07	39.400	39.500	37.460	37.550	37.264	69,311,821
2022-03-04	39.800	40.330	39.510	39.780	39.477	32,260,730
2022-03-03	40.770	40.850	40.100	40.150	39.844	28,509,153
2022-03-02	40.830	40.830	40.420	40.610	40.301	27,758,955
2022-03-01	40.080	41.290	40.080	41.060	40.748	54,467,042
2022-02-28	40.120	40.440	39.800	40.080	39.775	31,926,340
2022-02-25	39.890	41.180	39.870	40.110	39.805	53,627,857
2022-02-24	40.670	40.740	39.330	39.680	39.378	55,965,819
2022-02-23	40.250	40.940	40.180	40.900	40.589	33,611,766
2022-02-22	40.930	40.930	40.010	40.110	39.805	32,138,660
2022-02-21	40.800	41.150	40.600	40.930	40.619	25,357,956
2022-02-18	40.210	41.080	40.040	40.960	40.648	32,142,190
2022-02-17	40.580	40.870	40.410	40.610	40.301	27,164,921
2022-02-16	41.000	41.080	40.400	40.570	40.261	48,305,457
2022-02-15	39.750	41.360	39.600	41.200	40.886	64,533,024
2022-02-14	41.000	41.220	39.700	39.750	39.448	53,708,185
2022-02-11	41.350	41.500	40.580	41.260	40.946	37,166,244
2022-02-10	42.110	42.110	41.340	41.570	41.254	25,644,223
2022-02-09	41.700	42.140	41.580	42.010	41.690	32,053,783
2022-02-08	41.140	41.770	40.700	41.720	41.403	31,068,155
2022-02-07	41.460	41.650	41.030	41.140	40.827	31,371,384

← NewerPage 19 of 21 · 1,213 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.