Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	41.090	41.550	40.880	40.950	40.638	34,936,921
2022-01-27	42.090	42.270	41.010	41.090	40.777	46,565,830
2022-01-26	43.140	43.280	42.040	42.090	41.770	37,931,518
2022-01-25	43.100	43.780	42.670	42.820	42.494	40,394,976
2022-01-24	44.500	44.930	43.280	43.290	42.961	64,881,390
2022-01-21	45.700	45.880	44.500	44.940	44.598	44,690,111
2022-01-20	45.650	46.100	45.580	45.690	45.342	35,022,531
2022-01-19	46.100	46.380	45.290	45.730	45.382	41,324,758
2022-01-18	46.410	46.500	46.000	46.210	45.858	35,422,094
2022-01-17	46.660	46.880	46.060	46.410	46.057	39,411,435
2022-01-14	47.000	47.430	46.580	46.650	46.295	49,316,842
2022-01-13	49.490	49.570	47.010	47.480	47.119	91,049,534
2022-01-12	50.230	50.400	49.460	49.590	49.213	51,661,589
2022-01-11	50.610	50.800	50.010	50.180	49.798	37,017,198
2022-01-10	50.900	51.480	50.200	51.120	50.731	39,354,201
2022-01-07	50.120	51.480	49.810	50.880	50.493	48,377,382
2022-01-06	50.930	51.480	50.000	50.110	49.729	44,394,613
2022-01-05	50.340	51.520	49.890	50.920	50.533	46,626,520
2022-01-04	50.780	50.960	49.840	50.390	50.007	37,558,099
2021-12-31	50.200	50.980	49.990	50.710	50.324	37,903,619
2021-12-30	49.740	50.460	49.430	50.010	49.629	28,588,126
2021-12-29	50.170	50.170	49.630	49.720	49.342	21,495,080
2021-12-28	50.410	50.770	49.920	50.170	49.788	27,750,953
2021-12-27	50.120	50.500	49.900	50.410	50.026	26,823,576
2021-12-24	49.300	50.330	49.250	50.120	49.739	33,045,803
2021-12-23	49.710	49.900	49.200	49.410	49.034	25,486,648
2021-12-22	50.000	50.090	49.560	49.660	49.282	25,101,230
2021-12-21	49.470	50.180	49.460	50.040	49.659	22,340,217
2021-12-20	49.810	50.450	49.750	49.880	49.500	25,147,077
2021-12-17	50.280	50.490	49.780	49.780	49.401	26,485,999
2021-12-16	49.700	50.300	49.330	50.230	49.848	31,714,685
2021-12-15	50.670	51.000	49.560	50.000	49.620	42,367,271
2021-12-14	50.650	51.480	50.620	51.000	50.612	30,930,105
2021-12-13	51.490	52.000	50.880	51.000	50.612	44,410,587
2021-12-10	51.010	51.680	50.910	51.260	50.870	39,611,804
2021-12-09	50.400	51.610	50.010	51.390	50.999	57,603,892
2021-12-08	50.190	50.380	49.400	50.360	49.977	33,428,958
2021-12-07	49.680	50.280	49.290	50.180	49.798	41,526,486
2021-12-06	49.200	49.800	49.190	49.280	48.905	36,211,477
2021-12-03	49.030	49.420	48.880	49.200	48.826	38,878,252
2021-12-02	49.930	49.930	49.020	49.060	48.687	52,400,722
2021-12-01	50.180	50.650	49.710	50.500	50.116	32,040,992
2021-11-30	50.650	51.100	50.060	50.170	49.788	48,299,412
2021-11-29	52.380	53.190	50.830	51.090	50.701	56,636,357
2021-11-26	53.180	53.200	52.250	52.350	51.952	42,166,255
2021-11-25	51.900	53.100	51.630	52.990	52.587	47,393,926
2021-11-24	51.950	52.200	51.500	51.880	51.485	30,130,630
2021-11-23	51.810	52.450	51.610	52.080	51.684	29,804,426
2021-11-22	52.590	53.170	51.850	52.020	51.624	43,102,616
2021-11-19	51.320	52.220	51.240	51.990	51.594	36,658,638
2021-11-18	53.500	53.580	51.600	51.780	51.386	69,615,884
2021-11-17	54.500	55.150	53.780	53.920	53.510	52,225,240
2021-11-16	53.400	54.970	53.370	54.350	53.936	67,674,990
2021-11-15	52.570	53.950	52.390	53.370	52.964	59,007,205
2021-11-12	53.050	53.450	52.010	52.550	52.150	44,342,847
2021-11-11	53.500	53.790	52.560	53.000	52.597	77,586,965
2021-11-10	49.810	54.500	49.700	53.730	53.321	137,161,202
2021-11-09	49.680	50.380	49.500	49.810	49.431	37,359,483
2021-11-08	52.000	52.230	49.500	49.620	49.242	82,690,286
2021-11-05	51.250	53.680	51.220	51.810	51.416	92,066,228

← NewerPage 20 of 21 · 1,216 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.