Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	65.990	66.510	64.830	65.130	65.130	32,671,694
2025-10-17	66.850	67.400	65.000	65.100	65.100	34,950,734
2025-10-16	66.430	68.500	65.720	66.840	66.840	46,037,757
2025-10-15	64.200	66.420	63.680	66.400	66.400	51,123,163
2025-10-14	67.610	67.660	63.700	64.270	64.270	70,294,663
2025-10-13	66.000	68.030	65.700	66.980	66.980	53,228,709
2025-10-10	70.380	70.880	67.850	68.200	68.200	70,610,070
2025-10-09	71.560	71.660	69.110	71.150	71.150	59,279,340
2025-09-30	69.000	71.580	68.800	71.550	71.550	57,945,078
2025-09-29	69.790	69.790	67.760	69.200	69.200	64,799,104
2025-09-26	70.800	71.370	69.230	70.080	70.080	69,904,485
2025-09-25	72.400	73.080	71.550	72.270	72.270	73,903,918
2025-09-24	69.700	70.380	69.300	70.110	70.110	39,530,211
2025-09-23	71.000	71.190	68.500	69.700	69.700	56,132,957
2025-09-22	70.490	72.700	70.400	71.050	71.050	57,654,243
2025-09-19	71.100	71.240	69.490	69.650	69.650	52,439,242
2025-09-18	70.560	73.120	69.900	71.090	71.090	86,563,888
2025-09-17	69.300	70.800	69.300	70.130	70.130	58,603,371
2025-09-16	69.100	69.340	68.340	69.150	69.150	43,458,205
2025-09-15	68.850	69.690	68.260	69.100	69.100	61,188,153
2025-09-12	68.280	69.510	67.860	69.010	69.010	83,121,521
2025-09-11	66.580	68.470	64.000	68.290	68.290	194,235,937
2025-09-10	70.840	71.770	70.080	70.320	70.320	46,820,413
2025-09-09	72.170	74.040	70.480	71.090	71.090	76,767,009
2025-09-08	73.000	73.870	71.640	72.310	72.310	74,820,928
2025-09-05	69.000	72.980	69.000	72.470	72.470	93,647,856
2025-09-04	71.270	71.580	67.500	68.650	68.650	110,289,406
2025-09-03	68.800	73.420	68.800	71.980	71.980	112,936,901
2025-09-02	69.800	70.770	67.800	68.870	68.870	108,448,969
2025-09-01	66.400	68.880	65.920	68.350	68.350	87,218,089
2025-08-29	63.030	66.870	63.030	66.230	66.230	102,318,607
2025-08-28	62.950	63.220	61.410	63.030	63.030	71,590,154
2025-08-27	65.010	65.710	63.040	63.050	63.050	83,616,934
2025-08-26	66.200	66.200	65.000	65.300	65.300	57,512,937
2025-08-25	64.980	66.400	64.370	66.260	66.260	84,923,381
2025-08-22	64.710	65.200	63.830	64.980	64.980	63,771,891
2025-08-21	63.980	65.330	62.950	63.990	63.990	85,862,923
2025-08-20	61.660	62.970	61.110	62.850	62.850	65,042,442
2025-08-19	63.400	65.400	61.630	61.690	61.690	99,770,049
2025-08-18	63.400	63.950	62.810	63.080	63.080	72,885,756
2025-08-15	62.640	64.270	62.460	63.400	63.400	61,493,254
2025-08-14	62.850	63.600	62.360	62.820	62.820	57,126,647
2025-08-13	60.850	63.510	60.850	62.610	62.610	81,529,632
2025-08-12	61.320	61.450	60.260	60.850	60.850	39,183,475
2025-08-11	60.990	61.420	60.680	61.070	61.070	42,575,238
2025-08-08	60.700	61.130	60.000	60.990	60.990	36,297,073
2025-08-07	61.250	62.100	60.700	60.810	60.810	50,476,397
2025-08-06	62.190	62.550	61.380	61.580	61.580	57,247,861
2025-08-05	62.110	62.460	61.560	62.300	62.300	54,144,318
2025-08-04	60.600	62.050	60.000	62.000	62.000	68,961,349
2025-08-01	62.830	63.580	60.760	61.310	61.310	73,465,464
2025-07-31	63.400	64.250	62.500	62.900	62.900	74,203,875
2025-07-30	63.810	64.730	62.650	63.590	63.590	98,084,933
2025-07-29	63.000	65.430	62.130	63.800	63.800	168,276,889
2025-07-28	60.100	62.040	59.660	62.040	62.040	163,009,595
2025-07-25	57.500	57.550	56.350	56.400	56.400	50,539,423
2025-07-24	57.440	57.980	56.950	57.500	57.500	46,583,415
2025-07-23	57.200	58.080	56.870	57.130	57.130	42,529,511
2025-07-22	58.000	58.850	57.200	57.410	57.410	47,557,025
2025-07-21	58.500	58.800	57.680	58.000	58.000	50,944,185

← NewerPage 5 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.