Jiangsu Hengrui Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.250	47.580	45.510	46.630	46.630	68,736,061
2026-10-15	44.990	46.600	44.890	46.600	46.600	63,920,805
2026-10-14	45.290	45.820	44.780	45.490	45.490	33,305,999
2026-10-13	45.550	45.870	44.800	45.510	45.510	47,400,685
2026-10-12	46.850	47.070	45.820	46.050	46.050	42,821,704
2026-10-09	46.640	47.240	45.800	46.850	46.850	62,812,798
2026-10-08	47.200	47.580	46.240	47.010	47.010	77,344,096
2026-09-30	45.600	47.390	45.250	47.200	47.200	112,164,009
2026-09-29	44.340	46.130	44.290	45.620	45.620	79,983,152
2026-09-28	44.860	45.220	44.350	44.470	44.470	37,071,126
2026-09-24	45.380	45.770	44.600	44.860	44.860	42,358,438
2026-09-23	45.590	46.090	45.410	45.580	45.580	43,438,412
2026-09-22	46.040	46.140	45.450	45.720	45.720	72,275,447
2026-09-21	44.500	46.080	44.500	46.040	46.040	114,074,260
2026-09-18	43.520	44.150	43.500	43.910	43.910	56,934,270
2026-09-17	43.330	43.680	43.100	43.230	43.230	35,252,364
2026-09-16	43.080	43.600	42.950	43.520	43.520	41,619,539
2026-09-15	43.160	43.490	42.990	43.130	43.130	37,573,455
2026-09-14	42.350	43.190	42.010	43.150	43.150	52,623,232
2026-09-11	42.650	42.760	41.890	42.670	42.670	80,255,095
2026-09-10	44.450	44.460	42.820	42.930	42.930	103,781,432
2026-09-09	45.600	45.600	44.640	44.710	44.710	71,694,388
2026-09-08	46.200	46.200	45.560	45.710	45.710	58,914,290
2026-09-07	46.020	46.330	45.710	46.260	46.260	39,419,658
2026-09-04	45.970	46.410	45.900	46.020	46.020	48,980,329
2026-09-03	45.600	46.090	45.360	45.960	45.960	50,291,740
2026-09-02	46.230	46.320	45.490	45.570	45.570	54,828,799
2026-09-01	46.050	46.400	45.900	46.230	46.230	46,473,969
2026-08-31	47.170	47.170	45.880	46.070	46.070	89,275,896
2026-08-28	47.580	47.670	47.100	47.320	47.320	53,239,662
2026-08-27	46.780	47.620	46.500	47.610	47.610	77,849,527
2026-08-26	46.490	47.480	46.490	46.740	46.740	78,295,358
2026-08-25	46.530	46.880	46.220	46.490	46.490	77,014,310
2026-08-24	47.540	48.080	46.470	46.760	46.760	86,002,333
2026-08-21	48.510	48.800	47.550	47.740	47.740	127,415,292
2026-08-20	51.000	51.530	48.160	49.500	49.500	238,741,624
2026-08-19	52.670	52.680	52.020	52.660	52.660	63,799,164
2026-08-18	52.720	53.030	52.070	52.370	52.370	59,840,379
2026-08-17	52.490	53.630	51.850	52.870	52.870	66,853,034
2026-08-14	53.680	53.750	52.200	52.620	52.620	87,325,060
2026-08-13	54.050	55.280	53.670	53.760	53.760	97,590,004
2026-08-12	54.630	55.360	54.100	54.360	54.360	74,881,219
2026-08-11	53.790	55.800	53.760	54.970	54.970	120,761,741
2026-08-10	55.000	55.880	53.630	54.180	54.180	118,365,658
2026-08-07	52.000	54.620	51.820	54.620	54.620	141,931,526
2026-08-06	53.650	53.810	52.000	52.110	52.110	89,863,125
2026-08-05	53.430	53.790	52.880	53.540	53.540	67,092,456
2026-08-04	53.280	54.350	53.050	53.420	53.420	73,006,899
2026-08-03	53.870	54.320	52.860	53.000	53.000	61,609,889
2026-07-31	53.700	54.450	53.500	54.080	54.080	57,808,235
2026-07-30	54.050	54.690	53.300	54.650	54.650	73,587,887
2026-07-29	54.000	54.440	52.720	53.890	53.890	68,465,748
2026-07-28	53.450	53.880	52.530	53.290	53.290	47,979,539
2026-07-27	53.900	54.560	52.880	53.600	53.600	55,245,201
2026-07-24	55.000	55.080	53.000	53.450	53.450	70,483,651
2026-07-23	55.390	55.750	53.900	54.910	54.910	79,998,901
2026-07-22	54.350	56.490	54.270	55.390	55.390	85,979,835
2026-07-21	55.990	55.990	53.760	54.930	54.930	96,439,027
2026-07-20	52.970	55.780	52.900	55.570	55.570	113,306,851
2026-07-17	56.000	56.170	53.020	53.190	53.190	116,181,697

Page 1 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.