Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	64.550	65.600	63.200	63.610	63.610	62,925,534
2026-01-13	64.300	65.830	64.050	64.520	64.520	74,034,035
2026-01-12	64.100	64.300	63.210	63.850	63.850	42,877,019
2026-01-09	63.580	64.200	62.800	63.780	63.780	42,635,753
2026-01-08	65.000	65.050	63.030	63.600	63.600	44,774,854
2026-01-07	63.010	64.800	63.000	63.850	63.850	52,465,173
2026-01-06	63.360	63.480	62.400	63.060	63.060	46,352,457
2026-01-05	60.060	63.490	59.990	63.080	63.080	85,117,028
2025-12-31	60.160	60.360	59.500	59.570	59.570	26,827,896
2025-12-30	60.400	60.600	59.900	60.180	60.180	25,330,461
2025-12-29	61.060	61.270	60.410	60.510	60.510	28,575,162
2025-12-26	61.300	61.660	60.600	61.060	61.060	21,430,781
2025-12-25	61.220	61.660	61.030	61.400	61.400	15,518,175
2025-12-24	61.670	62.000	61.080	61.230	61.230	25,050,206
2025-12-23	60.850	62.560	60.840	61.800	61.800	32,919,095
2025-12-22	60.810	61.500	60.330	60.930	60.930	23,670,924
2025-12-19	60.070	61.380	59.910	60.850	60.850	28,835,842
2025-12-18	60.050	60.570	59.950	60.000	60.000	17,930,929
2025-12-17	59.350	60.800	59.010	60.300	60.300	33,041,782
2025-12-16	61.380	61.490	58.680	59.150	59.150	52,378,486
2025-12-15	62.680	62.680	61.380	61.380	61.380	29,007,220
2025-12-12	63.280	63.280	62.260	63.280	63.280	31,562,926
2025-12-11	63.560	63.940	63.110	63.400	63.400	24,706,127
2025-12-10	63.150	63.560	62.270	63.380	63.380	28,895,961
2025-12-09	62.320	64.150	62.300	63.080	63.080	49,359,339
2025-12-08	62.600	63.550	61.920	62.460	62.460	50,861,759
2025-12-05	61.190	61.790	60.700	61.620	61.620	23,117,615
2025-12-04	61.010	61.490	60.970	61.250	61.250	18,040,766
2025-12-03	61.100	61.550	60.700	60.970	60.970	19,852,976
2025-12-02	61.900	61.900	61.000	61.120	61.120	18,230,614
2025-12-01	62.080	62.090	61.060	61.940	61.940	25,483,095
2025-11-28	62.360	62.360	61.610	62.080	62.080	20,277,619
2025-11-27	62.600	62.960	61.940	62.090	62.090	25,730,763
2025-11-26	61.500	62.800	61.030	62.360	62.360	43,986,195
2025-11-25	61.100	61.610	60.530	60.880	60.880	26,504,513
2025-11-24	60.040	61.100	59.960	60.660	60.660	34,397,324
2025-11-21	60.330	61.100	59.310	59.500	59.500	44,733,534
2025-11-20	61.230	61.650	60.540	60.630	60.630	25,348,006
2025-11-19	61.500	61.780	61.020	61.110	61.110	21,116,242
2025-11-18	61.610	62.850	61.520	61.780	61.780	21,910,059
2025-11-17	62.890	63.050	61.410	61.800	61.800	31,538,452
2025-11-14	63.450	63.900	62.760	62.900	62.900	31,950,414
2025-11-13	62.690	63.790	62.230	63.560	63.560	50,831,837
2025-11-12	61.090	62.860	61.090	62.100	62.100	51,426,776
2025-11-11	61.950	62.200	61.000	61.060	61.060	27,515,998
2025-11-10	61.570	61.930	60.960	61.830	61.830	39,624,830
2025-11-07	62.000	62.490	61.500	61.580	61.580	27,065,428
2025-11-06	61.950	62.500	61.470	62.420	62.420	25,252,395
2025-11-05	61.300	62.490	61.220	61.960	61.960	33,438,078
2025-11-04	63.420	63.450	61.550	61.920	61.920	51,560,966
2025-11-03	64.960	64.990	62.820	63.400	63.400	46,030,561
2025-10-31	63.360	65.490	63.200	64.150	64.150	83,706,390
2025-10-30	64.020	64.020	62.870	62.880	62.880	60,874,000
2025-10-29	63.600	64.480	62.710	64.020	64.020	56,217,455
2025-10-28	65.220	65.460	63.500	63.620	63.620	108,208,999
2025-10-27	66.550	67.850	66.510	67.010	67.010	50,892,492
2025-10-24	65.260	66.360	65.010	65.500	65.500	37,275,277
2025-10-23	65.010	65.430	64.020	65.140	65.140	34,278,526
2025-10-22	66.250	66.790	65.010	65.260	65.260	39,804,808
2025-10-21	65.500	66.580	65.140	66.000	66.000	36,956,031

← NewerPage 4 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.