Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	49.040	51.300	49.040	50.970	50.970	61,789,198
2025-04-21	47.700	49.400	47.630	49.170	49.170	37,068,001
2025-04-18	48.580	48.920	47.860	48.000	48.000	25,330,179
2025-04-17	48.540	48.870	48.320	48.780	48.780	30,390,040
2025-04-16	48.400	48.900	47.360	48.900	48.900	45,534,414
2025-04-15	48.600	48.930	47.920	48.270	48.270	32,628,885
2025-04-14	48.380	50.000	48.100	48.870	48.870	57,183,442
2025-04-11	48.160	48.680	47.800	48.380	48.380	42,579,799
2025-04-10	48.970	49.090	47.860	48.500	48.500	73,171,260
2025-04-09	47.730	48.220	45.860	48.220	48.220	97,519,951
2025-04-08	48.800	49.290	47.260	48.700	48.700	98,764,578
2025-04-07	48.800	49.850	46.760	48.700	48.700	115,503,305
2025-04-03	50.410	51.600	50.410	51.040	51.040	51,785,846
2025-04-02	51.320	51.760	50.660	50.850	50.850	63,187,882
2025-04-01	49.200	52.500	48.910	51.800	51.800	135,906,280
2025-03-31	48.980	50.080	48.850	49.200	49.200	78,316,591
2025-03-28	48.390	49.530	48.390	48.610	48.610	77,299,809
2025-03-27	46.080	48.420	45.600	48.390	48.390	86,863,207
2025-03-26	46.200	46.940	46.070	46.230	46.230	61,103,593
2025-03-25	44.470	45.020	44.230	44.870	44.870	22,910,500
2025-03-24	44.860	45.040	44.200	44.350	44.350	32,707,594
2025-03-21	46.400	46.630	44.830	44.850	44.850	54,153,818
2025-03-20	47.200	47.470	46.480	46.630	46.630	32,518,757
2025-03-19	46.520	48.120	46.300	47.290	47.290	48,516,179
2025-03-18	46.880	47.480	46.420	46.500	46.500	30,830,946
2025-03-17	47.320	47.350	46.380	46.480	46.480	27,743,095
2025-03-14	45.120	46.870	44.880	46.540	46.540	57,320,676
2025-03-13	45.050	45.280	44.770	45.030	45.030	24,334,895
2025-03-12	45.380	45.790	44.950	45.000	45.000	33,955,147
2025-03-11	45.050	45.490	44.950	45.340	45.340	29,153,512
2025-03-10	45.820	46.160	45.000	45.490	45.490	34,360,556
2025-03-07	46.400	46.400	45.520	45.680	45.680	33,661,440
2025-03-06	46.300	46.860	46.050	46.520	46.520	33,138,915
2025-03-05	45.860	46.120	45.460	45.980	45.980	25,266,965
2025-03-04	45.810	46.090	45.380	45.860	45.860	24,333,671
2025-03-03	45.950	46.810	45.770	45.920	45.920	31,894,554
2025-02-28	47.710	48.100	45.810	45.960	45.960	49,161,519
2025-02-27	47.400	48.360	47.190	47.910	47.910	36,908,148
2025-02-26	47.600	47.740	46.950	47.550	47.550	32,811,280
2025-02-25	47.640	48.250	47.170	47.370	47.370	35,433,199
2025-02-24	48.400	48.650	47.600	48.090	48.090	53,308,063
2025-02-21	46.700	48.480	46.530	48.280	48.280	97,511,816
2025-02-20	44.750	46.980	44.750	46.500	46.500	85,405,751
2025-02-19	44.740	45.180	44.200	44.710	44.710	36,761,103
2025-02-18	45.310	45.770	44.660	44.820	44.820	35,021,947
2025-02-17	45.800	46.310	44.950	45.260	45.260	55,765,326
2025-02-14	44.620	45.770	44.560	45.500	45.500	52,217,434
2025-02-13	44.300	45.060	44.060	44.640	44.640	37,862,524
2025-02-12	44.200	44.550	44.020	44.440	44.440	25,175,738
2025-02-11	45.000	45.100	44.050	44.190	44.190	31,067,830
2025-02-10	45.500	45.500	44.670	44.880	44.880	37,889,246
2025-02-07	44.360	46.330	44.000	45.290	45.290	50,542,235
2025-02-06	44.130	44.550	43.670	44.360	44.360	25,217,720
2025-02-05	44.670	44.800	43.870	44.010	44.010	27,440,678
2025-01-27	44.800	45.180	44.580	44.650	44.650	19,306,771
2025-01-24	43.870	45.150	43.820	44.640	44.640	35,046,072
2025-01-23	44.550	44.820	43.770	43.960	43.960	28,608,225
2025-01-22	45.030	45.240	44.240	44.430	44.430	21,075,095
2025-01-21	44.850	45.300	44.550	45.130	45.130	35,398,018
2025-01-20	43.290	45.360	43.280	44.520	44.520	55,860,298

← NewerPage 7 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.