Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	57.200	57.200	56.010	56.330	56.330	63,252,368
2026-04-16	57.980	58.000	57.020	57.470	57.470	57,671,843
2026-04-15	57.940	58.450	57.040	57.730	57.730	102,947,951
2026-04-14	55.350	56.310	54.800	56.180	56.180	57,445,650
2026-04-13	56.600	56.640	55.010	55.200	55.200	79,604,438
2026-04-10	57.500	58.140	56.800	57.060	57.060	58,779,469
2026-04-09	56.920	57.970	56.710	56.960	56.960	48,075,474
2026-04-08	57.010	57.640	55.910	57.450	57.450	73,446,290
2026-04-07	56.510	56.850	55.000	56.120	56.120	40,146,688
2026-04-03	56.980	56.990	56.100	56.380	56.380	45,491,605
2026-04-02	57.740	58.350	57.010	57.370	57.370	76,516,985
2026-04-01	56.030	57.780	55.600	57.730	57.730	100,551,656
2026-03-31	55.860	57.380	55.200	55.220	55.220	69,292,392
2026-03-30	54.730	56.100	54.610	55.760	55.760	69,727,079
2026-03-27	51.300	55.480	51.110	55.180	55.180	99,119,628
2026-03-26	53.280	54.100	51.540	51.630	51.630	64,941,653
2026-03-25	54.000	54.860	53.840	54.100	54.100	41,152,562
2026-03-24	53.270	53.740	52.810	53.640	53.640	34,835,504
2026-03-23	54.180	54.350	52.410	52.780	52.780	48,770,157
2026-03-20	56.190	56.760	55.050	55.140	55.140	34,739,510
2026-03-19	56.170	57.030	55.910	56.020	56.020	34,364,651
2026-03-18	56.260	57.080	56.020	56.880	56.880	39,379,311
2026-03-17	55.690	57.440	55.380	56.300	56.300	50,411,099
2026-03-16	55.210	56.050	54.520	55.590	55.590	30,775,144
2026-03-13	55.300	55.630	54.950	55.110	55.110	24,416,444
2026-03-12	55.800	56.040	55.230	55.300	55.300	26,669,135
2026-03-11	56.450	56.550	55.600	55.830	55.830	32,125,928
2026-03-10	55.300	56.750	55.300	56.550	56.550	47,360,492
2026-03-09	54.780	55.180	54.050	54.940	54.940	42,623,328
2026-03-06	53.600	55.670	53.400	55.560	55.560	62,911,930
2026-03-05	53.410	54.840	53.100	53.720	53.720	48,485,984
2026-03-04	53.220	53.900	52.670	52.980	52.980	47,151,820
2026-03-03	54.700	55.330	53.450	53.610	53.610	60,139,910
2026-03-02	55.580	56.080	54.200	54.540	54.540	74,206,195
2026-02-27	56.620	57.270	56.300	56.560	56.560	36,364,110
2026-02-26	57.860	58.100	56.600	56.720	56.720	50,898,707
2026-02-25	57.980	58.200	57.580	57.860	57.860	42,157,937
2026-02-24	58.310	58.480	57.720	58.010	58.010	33,898,134
2026-02-13	58.760	59.050	58.130	58.230	58.230	34,356,810
2026-02-12	58.600	59.490	58.500	58.740	58.740	34,868,980
2026-02-11	58.400	59.950	58.350	58.900	58.900	57,368,008
2026-02-10	57.460	59.040	57.050	58.400	58.400	64,886,069
2026-02-09	57.750	57.890	57.000	57.450	57.450	36,611,688
2026-02-06	57.740	58.150	57.240	57.310	57.310	36,090,365
2026-02-05	57.500	58.470	57.300	58.160	58.160	51,774,555
2026-02-04	57.300	57.700	56.230	57.600	57.600	48,924,296
2026-02-03	57.000	57.690	56.500	57.470	57.470	49,883,453
2026-02-02	57.760	58.330	56.310	56.490	56.490	60,957,998
2026-01-30	58.000	59.790	57.760	58.160	58.160	85,204,489
2026-01-29	56.350	58.370	56.080	58.110	58.110	113,782,475
2026-01-28	57.440	57.800	56.300	56.550	56.550	87,875,043
2026-01-27	58.390	58.490	57.140	57.200	57.200	63,725,548
2026-01-26	58.990	59.160	58.050	58.160	58.160	72,732,888
2026-01-23	59.730	60.270	58.760	58.990	58.990	80,804,300
2026-01-22	60.360	60.360	59.300	59.440	59.440	53,706,813
2026-01-21	60.510	60.880	59.860	60.100	60.100	54,603,508
2026-01-20	61.130	61.650	60.400	60.500	60.500	42,775,492
2026-01-19	61.800	62.380	60.660	61.120	61.120	47,389,096
2026-01-16	63.350	63.520	61.660	61.940	61.940	52,378,628
2026-01-15	63.180	63.830	62.700	63.170	63.170	46,761,236

← NewerPage 3 of 5 · 241 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.