Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	58.210	59.860	57.900	58.760	58.760	66,098,565
2025-07-17	56.900	57.900	56.840	57.730	57.730	44,414,628
2025-07-16	57.650	58.900	57.040	57.220	57.220	39,819,120
2025-07-15	57.250	57.530	56.520	57.220	57.220	43,692,847
2025-07-14	56.750	58.050	56.560	57.210	57.210	47,375,836
2025-07-11	57.510	58.120	56.880	56.900	56.900	65,863,171
2025-07-10	57.130	58.280	56.610	57.600	57.600	90,371,570
2025-07-09	53.400	57.940	53.020	57.190	57.190	115,821,169
2025-07-08	52.690	53.690	52.500	53.400	53.400	35,926,315
2025-07-07	53.380	53.590	52.560	52.650	52.650	28,638,794
2025-07-04	52.610	53.790	52.600	53.260	53.260	47,792,312
2025-07-03	52.260	52.580	51.810	52.470	52.470	29,367,818
2025-07-02	52.400	53.440	52.100	52.250	52.250	32,571,223
2025-07-01	51.890	52.740	51.800	52.460	52.460	39,772,496
2025-06-30	51.910	52.190	50.990	51.900	51.900	44,535,488
2025-06-27	51.910	52.070	51.670	51.950	51.950	28,776,507
2025-06-26	52.600	52.950	51.900	52.080	52.080	39,226,868
2025-06-25	52.150	53.030	51.310	52.950	52.950	53,648,196
2025-06-24	52.090	52.500	51.730	52.150	52.150	45,103,539
2025-06-23	51.680	52.180	51.200	51.960	51.960	31,328,106
2025-06-20	51.750	52.330	51.630	51.760	51.760	24,060,775
2025-06-19	51.840	52.390	51.310	51.580	51.580	37,316,694
2025-06-18	51.700	52.230	51.320	51.810	51.810	33,409,543
2025-06-17	54.000	54.210	51.600	51.840	51.840	69,518,032
2025-06-16	53.410	54.080	53.100	53.760	53.760	39,224,137
2025-06-13	55.690	56.060	53.560	53.890	53.890	66,023,830
2025-06-12	54.400	56.200	54.000	55.820	55.820	49,318,822
2025-06-11	55.000	55.810	54.550	54.710	54.710	37,773,566
2025-06-10	54.380	55.800	54.380	55.130	55.130	48,073,517
2025-06-09	54.000	55.790	53.780	54.360	54.360	65,690,582
2025-06-06	53.900	54.180	53.380	53.800	53.800	34,453,388
2025-06-05	55.100	55.100	53.550	53.880	53.880	49,527,267
2025-06-04	54.840	55.840	54.610	55.290	55.290	36,859,302
2025-06-03	54.740	55.780	54.250	54.880	54.880	43,445,035
2025-05-30	54.290	55.660	54.250	54.740	54.740	47,142,160
2025-05-29	54.150	54.590	53.860	54.100	54.100	35,485,276
2025-05-28	53.590	54.930	53.330	54.250	54.250	35,804,983
2025-05-27	53.220	54.090	53.130	53.420	53.420	36,032,348
2025-05-26	54.200	54.630	53.060	53.350	53.350	53,228,437
2025-05-23	54.990	55.530	54.440	54.500	54.500	54,184,027
2025-05-22	56.000	56.360	55.160	55.600	55.600	41,314,629
2025-05-21	54.280	56.500	54.030	55.940	55.940	61,240,349
2025-05-20	54.290	55.150	53.790	54.450	54.450	59,335,691
2025-05-19	53.800	54.330	53.050	53.450	53.450	35,019,068
2025-05-16	53.490	54.000	52.900	53.850	53.850	38,217,660
2025-05-15	52.900	53.950	52.700	53.690	53.690	53,361,459
2025-05-14	51.020	53.250	51.010	52.900	52.900	62,634,690
2025-05-13	51.190	52.230	50.880	51.230	51.230	51,913,233
2025-05-12	52.000	52.000	50.200	50.690	50.690	84,391,222
2025-05-09	51.560	52.990	51.450	52.810	52.810	58,603,714
2025-05-08	51.220	51.730	51.030	51.560	51.560	29,014,812
2025-05-07	52.100	52.250	51.010	51.510	51.510	39,728,794
2025-05-06	52.100	52.180	50.730	51.000	51.000	38,543,945
2025-04-30	49.450	51.360	49.300	51.100	51.100	42,933,848
2025-04-29	49.710	49.730	48.880	49.600	49.600	34,666,988
2025-04-28	49.680	50.150	49.000	49.970	49.970	39,621,032
2025-04-25	51.680	52.000	49.970	50.270	50.270	52,432,914
2025-04-24	50.970	51.720	50.420	51.130	51.130	33,607,741
2025-04-23	50.960	51.450	50.620	51.090	51.090	38,543,044
2025-04-22	49.040	51.300	49.040	50.970	50.970	61,789,198

← NewerPage 6 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.