Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	56.810	57.400	55.510	55.990	55.990	122,008,374
2026-07-15	54.260	58.000	54.260	57.500	57.500	194,169,673
2026-07-14	55.750	55.980	54.270	54.820	54.820	96,629,185
2026-07-13	55.110	56.220	54.780	55.750	55.750	93,029,343
2026-07-10	54.600	57.480	54.550	55.750	55.750	133,618,942
2026-07-09	53.200	55.770	52.850	55.610	55.610	110,832,177
2026-07-08	55.570	56.760	53.990	54.010	54.010	95,782,739
2026-07-07	56.400	56.500	54.880	55.360	55.360	107,722,116
2026-07-06	54.400	57.770	53.770	56.770	56.770	179,698,209
2026-07-03	54.550	55.150	53.280	54.450	54.450	109,867,098
2026-07-02	53.800	55.450	53.090	53.490	53.490	132,023,817
2026-07-01	51.610	54.080	50.220	53.780	53.780	156,930,827
2026-06-30	52.970	53.450	51.700	52.040	52.040	114,641,266
2026-06-29	49.010	53.310	48.430	52.930	52.930	172,756,167
2026-06-26	50.460	50.730	48.620	48.670	48.670	74,961,679
2026-06-25	49.860	50.800	48.660	50.040	50.040	105,138,605
2026-06-24	48.980	51.360	48.930	50.250	50.250	135,881,224
2026-06-23	49.180	50.920	48.800	48.980	48.980	107,582,714
2026-06-22	48.200	49.410	47.300	49.360	49.360	94,632,110
2026-06-18	46.990	49.500	46.610	48.420	48.420	118,592,836
2026-06-17	47.370	47.660	46.780	46.990	46.990	51,823,862
2026-06-16	47.600	48.090	47.140	47.350	47.350	50,293,459
2026-06-15	48.440	48.800	47.620	47.880	47.880	66,940,790
2026-06-12	47.200	48.950	46.560	48.490	48.490	100,299,020
2026-06-11	46.700	47.200	46.220	46.980	46.980	47,337,364
2026-06-10	46.100	47.380	45.910	47.010	47.010	62,157,553
2026-06-09	46.340	46.600	45.260	46.380	46.380	62,128,609
2026-06-08	46.600	47.720	45.550	45.940	45.940	68,421,068
2026-06-05	47.480	48.720	47.000	47.080	47.080	93,026,396
2026-06-04	47.000	47.880	46.510	46.630	46.630	63,924,885
2026-06-03	48.100	48.180	47.200	47.200	47.200	81,536,421
2026-06-02	48.820	49.100	47.900	48.400	48.400	61,144,312
2026-06-01	50.320	51.200	49.000	49.170	49.170	94,665,292
2026-05-29	48.020	50.520	47.620	50.190	50.190	130,040,460
2026-05-28	50.060	50.580	47.850	48.000	48.000	97,869,676
2026-05-27	48.880	51.300	48.450	50.370	50.370	96,115,293
2026-05-26	49.080	50.170	48.800	49.200	49.000	71,374,551
2026-05-25	50.010	50.020	49.020	49.430	49.229	83,835,491
2026-05-22	51.550	51.580	50.400	50.470	50.265	67,761,985
2026-05-21	51.030	52.790	50.880	51.450	51.241	99,402,491
2026-05-20	51.510	51.960	50.380	50.950	50.743	82,704,641
2026-05-19	52.300	52.910	51.330	51.590	51.590	69,909,453
2026-05-18	53.780	53.800	52.190	52.430	52.430	78,660,889
2026-05-15	54.080	55.660	53.750	53.990	53.990	76,598,895
2026-05-14	55.800	56.740	54.280	54.320	54.320	91,722,681
2026-05-13	56.110	57.260	55.660	55.860	55.860	132,779,072
2026-05-12	53.530	58.870	52.750	56.110	56.110	246,539,965
2026-05-11	52.800	53.790	52.120	53.520	53.520	102,306,339
2026-05-08	53.880	53.920	52.680	52.800	52.800	80,241,465
2026-05-07	53.880	54.430	53.400	53.680	53.680	62,345,182
2026-05-06	53.980	54.110	53.400	53.630	53.630	66,574,753
2026-04-30	55.040	55.040	53.810	53.880	53.880	71,248,482
2026-04-29	54.830	55.080	54.200	54.990	54.990	59,150,922
2026-04-28	55.380	57.350	54.800	54.840	54.840	90,311,952
2026-04-27	56.060	56.070	55.200	55.380	55.380	45,552,955
2026-04-24	56.500	56.750	55.320	56.050	56.050	55,779,762
2026-04-23	56.030	57.960	56.030	56.400	56.400	96,393,800
2026-04-22	55.600	55.940	54.940	55.440	55.440	52,356,307
2026-04-21	56.350	56.760	55.550	55.750	55.750	43,275,130
2026-04-20	56.330	56.680	55.830	56.340	56.340	43,304,862

← NewerPage 2 of 21 · 1,214 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.