Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	42.500	43.080	42.440	42.840	42.840	20,061,220
2025-01-16	44.080	44.150	42.860	42.900	42.900	31,015,771
2025-01-15	44.260	44.280	43.660	43.880	43.880	18,496,457
2025-01-14	42.810	44.410	42.810	44.290	44.290	33,775,503
2025-01-13	42.510	43.170	42.400	42.810	42.810	19,112,933
2025-01-10	43.060	43.410	42.530	42.670	42.670	26,575,159
2025-01-09	43.580	43.870	43.060	43.080	43.080	25,776,764
2025-01-08	44.050	44.180	42.950	43.550	43.550	35,032,742
2025-01-07	45.050	45.090	44.010	44.040	44.040	25,742,175
2025-01-06	44.750	45.110	44.380	45.010	45.010	30,148,116
2025-01-03	45.000	45.170	44.160	44.360	44.360	27,387,320
2025-01-02	45.880	46.100	44.700	44.950	44.950	34,813,241
2024-12-31	46.130	46.570	45.850	45.900	45.900	38,816,593
2024-12-30	46.290	46.760	46.050	46.140	46.140	25,626,685
2024-12-27	46.200	46.360	45.900	46.100	46.100	21,250,538
2024-12-26	46.500	46.540	45.760	46.110	46.110	25,582,787
2024-12-25	46.560	47.000	46.330	46.620	46.620	31,525,766
2024-12-24	45.850	46.660	45.780	46.330	46.330	29,399,109
2024-12-23	46.250	46.330	45.510	45.850	45.850	36,192,684
2024-12-20	46.540	46.880	46.220	46.250	46.250	26,073,276
2024-12-19	46.180	46.660	45.880	46.540	46.540	21,746,077
2024-12-18	46.700	47.050	46.530	46.590	46.590	24,713,965
2024-12-17	46.050	46.970	45.900	46.500	46.500	31,587,486
2024-12-16	46.580	46.580	45.800	46.070	46.070	35,407,912
2024-12-13	47.800	47.910	46.560	46.590	46.590	65,077,716
2024-12-12	48.150	48.150	47.600	48.040	48.040	36,160,892
2024-12-11	47.860	48.170	47.510	48.150	48.150	42,944,859
2024-12-10	50.250	50.250	47.610	48.130	48.130	102,210,021
2024-12-09	49.980	50.090	49.060	49.380	49.380	27,661,358
2024-12-06	48.950	49.800	48.840	49.530	49.530	34,229,110
2024-12-05	49.420	49.450	48.450	48.950	48.950	29,810,775
2024-12-04	49.650	49.980	49.250	49.400	49.400	25,826,013
2024-12-03	50.350	50.410	49.530	49.630	49.630	39,619,749
2024-12-02	50.600	50.790	50.020	50.450	50.450	41,976,462
2024-11-29	50.110	51.300	49.800	50.690	50.690	69,304,072
2024-11-28	49.950	50.750	49.320	49.700	49.700	36,721,023
2024-11-27	48.620	50.200	48.580	49.990	49.990	57,454,360
2024-11-26	47.860	49.560	47.800	48.680	48.680	39,975,602
2024-11-25	48.600	49.490	47.760	47.760	47.760	43,612,870
2024-11-22	50.190	50.630	48.200	48.270	48.270	50,154,761
2024-11-21	50.310	50.970	49.750	50.190	50.190	48,847,493
2024-11-20	47.440	50.790	47.440	50.460	50.460	109,567,359
2024-11-19	47.240	47.800	46.840	47.430	47.430	26,030,458
2024-11-18	47.710	48.060	47.000	47.200	47.200	30,353,555
2024-11-15	48.270	48.700	47.700	47.700	47.700	33,086,981
2024-11-14	49.270	49.700	48.430	48.450	48.450	38,909,169
2024-11-13	49.160	50.260	49.060	49.350	49.350	40,914,137
2024-11-12	49.430	50.780	49.050	49.290	49.290	76,735,680
2024-11-11	48.990	49.670	48.300	49.430	49.430	58,679,168
2024-11-08	50.100	50.500	49.150	49.500	49.500	65,231,445
2024-11-07	48.600	50.000	48.410	50.000	50.000	58,406,608
2024-11-06	48.710	49.680	48.250	48.750	48.750	53,755,839
2024-11-05	47.620	48.840	47.500	48.680	48.680	51,436,998
2024-11-04	48.100	48.390	47.260	47.990	47.990	40,659,229
2024-11-01	46.720	48.500	46.720	47.560	47.560	61,995,884
2024-10-31	47.210	47.400	46.560	46.600	46.600	45,672,171
2024-10-30	48.180	48.480	46.960	47.200	47.200	47,548,494
2024-10-29	48.620	48.910	48.100	48.180	48.180	39,770,039
2024-10-28	48.030	48.900	47.970	48.590	48.590	57,114,104
2024-10-25	48.600	48.600	46.720	48.000	48.000	94,314,886

← NewerPage 8 of 21 · 1,215 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.