Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	50.600	50.600	47.820	48.670	48.670	90,154,712
2024-10-23	50.830	51.180	50.140	50.690	50.690	37,059,732
2024-10-22	50.210	51.790	50.210	50.760	50.760	40,107,748
2024-10-21	50.600	51.070	49.330	50.560	50.560	47,185,178
2024-10-18	49.000	51.510	48.760	50.480	50.480	53,672,595
2024-10-17	49.300	50.530	49.220	49.220	49.220	34,296,311
2024-10-16	49.890	50.680	49.010	49.180	49.180	39,738,816
2024-10-15	51.390	52.620	50.550	50.600	50.600	36,326,359
2024-10-14	50.500	51.670	50.060	51.390	51.390	39,584,123
2024-10-11	52.130	52.570	49.680	50.200	50.200	49,542,203
2024-10-10	51.680	53.820	51.680	52.570	52.570	58,528,066
2024-10-09	55.000	55.000	51.560	51.680	51.680	90,059,068
2024-10-08	57.530	57.530	53.400	56.010	56.010	119,259,493
2024-09-30	50.200	52.740	50.000	52.300	52.300	101,848,211
2024-09-27	47.380	48.900	46.950	48.680	48.680	38,062,085
2024-09-26	44.140	46.500	43.710	46.460	46.460	47,693,338
2024-09-25	44.010	44.650	43.690	43.840	43.840	43,382,501
2024-09-24	43.380	43.720	42.240	43.660	43.660	43,328,054
2024-09-23	42.880	43.480	42.520	42.710	42.710	28,475,378
2024-09-20	44.900	44.900	42.320	42.710	42.710	66,915,599
2024-09-19	45.130	45.330	44.400	45.000	45.000	22,401,152
2024-09-18	44.890	45.590	44.780	45.120	45.120	17,507,905
2024-09-13	44.950	45.300	44.400	44.770	44.770	19,509,734
2024-09-12	45.230	45.780	44.750	44.970	44.970	18,657,815
2024-09-11	44.300	45.550	44.110	45.430	45.430	29,157,838
2024-09-10	44.400	44.700	43.710	44.480	44.480	19,918,291
2024-09-09	44.400	45.420	44.300	44.550	44.550	25,601,684
2024-09-06	45.150	45.150	44.400	44.400	44.400	14,147,570
2024-09-05	44.660	45.180	44.420	45.000	45.000	19,863,861
2024-09-04	44.380	45.150	44.170	44.510	44.510	21,257,720
2024-09-03	43.880	45.200	43.720	44.580	44.580	31,647,968
2024-09-02	44.010	44.370	43.020	43.900	43.900	25,800,846
2024-08-30	44.440	44.500	43.930	44.130	44.130	31,328,037
2024-08-29	43.480	44.550	43.300	44.320	44.320	30,523,004
2024-08-28	43.600	44.080	43.150	43.500	43.500	20,622,688
2024-08-27	43.270	43.980	43.110	43.600	43.600	22,626,754
2024-08-26	43.610	43.800	42.800	43.320	43.320	24,522,498
2024-08-23	43.680	43.950	43.080	43.620	43.620	27,750,880
2024-08-22	43.210	44.270	42.630	43.930	43.930	53,734,750
2024-08-21	42.190	42.800	42.040	42.310	42.310	16,231,298
2024-08-20	42.100	42.380	41.800	42.250	42.250	15,398,722
2024-08-19	43.210	43.600	41.770	42.110	42.110	23,967,290
2024-08-16	42.600	43.210	42.300	43.120	43.120	15,694,280
2024-08-15	42.380	43.650	42.320	42.920	42.920	21,424,655
2024-08-14	42.950	42.980	42.090	42.500	42.500	14,184,673
2024-08-13	43.600	43.600	42.400	42.670	42.670	22,723,619
2024-08-12	42.220	43.960	42.210	43.630	43.630	33,283,489
2024-08-09	42.700	43.300	42.410	42.420	42.420	15,598,427
2024-08-08	42.110	42.890	42.110	42.580	42.580	16,488,658
2024-08-07	42.880	42.890	42.110	42.150	42.150	17,729,345
2024-08-06	42.630	43.180	42.480	42.910	42.910	21,771,513
2024-08-05	42.170	43.580	42.110	42.650	42.650	32,358,803
2024-08-02	41.890	42.980	41.800	42.170	42.170	25,582,033
2024-08-01	42.190	42.500	41.750	41.950	41.950	17,431,319
2024-07-31	39.990	42.360	39.700	42.210	42.210	39,572,420
2024-07-30	40.500	40.660	39.620	40.000	40.000	24,261,502
2024-07-29	41.020	41.360	40.390	40.490	40.490	23,478,909
2024-07-26	41.460	41.580	40.590	41.070	41.070	22,115,817
2024-07-25	41.220	41.880	40.700	41.460	41.460	21,908,030
2024-07-24	41.290	42.060	41.200	41.400	41.400	20,035,166

← NewerPage 9 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.