Jiangsu Hengrui Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	57.000	57.800	55.850	57.050	57.050	2,775,280
2026-07-24	57.700	58.250	56.050	56.650	56.650	2,132,560
2026-07-23	57.200	58.900	57.000	57.700	57.700	2,197,053
2026-07-22	56.700	58.250	56.100	57.500	57.500	2,772,544
2026-07-21	57.500	58.050	55.050	56.700	56.700	3,388,230
2026-07-20	55.050	57.750	54.200	57.500	57.500	3,490,817
2026-07-17	58.500	58.650	54.050	55.050	55.050	3,903,739
2026-07-16	58.050	59.300	57.000	57.950	57.950	6,375,151
2026-07-15	58.650	60.700	57.550	58.450	58.450	7,081,058
2026-07-14	58.900	59.400	57.200	58.300	58.300	2,426,295
2026-07-13	59.750	60.850	58.550	59.050	59.050	2,582,421
2026-07-10	59.050	61.750	57.700	59.250	59.250	4,524,416
2026-07-09	58.550	60.700	57.800	58.500	58.500	2,424,562
2026-07-08	60.100	62.000	58.650	59.100	59.100	3,629,913
2026-07-07	60.100	60.450	59.000	59.700	59.700	3,525,854
2026-07-06	60.750	62.800	59.200	60.750	60.750	6,065,792
2026-07-03	60.650	61.850	59.450	59.900	59.900	4,541,505
2026-07-02	59.850	62.100	57.000	59.400	59.400	5,009,539
2026-06-30	59.100	59.750	56.500	57.850	57.850	4,395,142
2026-06-29	53.000	58.850	52.250	58.150	58.150	8,489,584
2026-06-26	56.600	57.400	52.800	52.950	52.950	5,869,461
2026-06-25	56.700	57.950	55.300	56.600	56.600	3,671,140
2026-06-24	56.100	59.650	55.300	56.600	56.600	5,740,086
2026-06-23	54.900	58.700	54.900	56.150	56.150	5,993,092
2026-06-22	55.050	55.550	52.800	54.950	54.950	3,560,461
2026-06-18	53.000	55.400	52.200	54.650	54.650	6,247,377
2026-06-17	54.050	54.850	52.600	53.000	53.000	1,947,500
2026-06-16	54.050	55.400	53.400	54.050	54.050	2,354,037
2026-06-15	55.600	56.000	53.800	54.050	54.050	2,511,139
2026-06-12	53.000	55.800	52.100	55.150	55.150	4,955,900
2026-06-11	53.850	53.850	51.500	52.550	52.550	2,469,673
2026-06-10	52.900	53.850	51.550	53.850	53.850	2,701,532
2026-06-09	52.850	53.000	51.300	52.900	52.900	2,690,488
2026-06-08	53.700	53.850	51.700	52.450	52.450	2,507,407
2026-06-05	53.900	56.550	53.900	54.500	54.500	5,580,278
2026-06-04	55.000	55.800	52.100	53.350	53.350	7,802,347
2026-06-03	59.000	59.000	54.500	54.700	54.700	12,537,980
2026-06-02	58.550	58.850	57.400	58.850	58.850	2,649,957
2026-06-01	60.200	61.550	58.450	58.500	58.500	3,420,536
2026-05-29	58.950	60.500	57.250	60.200	60.200	6,369,651
2026-05-28	60.300	60.800	58.100	58.200	58.200	3,644,850
2026-05-27	59.550	61.450	58.250	60.150	60.150	5,841,038
2026-05-26	61.000	61.800	59.500	59.650	59.650	3,670,435
2026-05-22	62.500	62.800	61.200	61.350	61.350	3,253,231
2026-05-21	61.950	63.250	60.800	62.400	62.400	3,910,227
2026-05-20	61.950	62.000	60.550	61.050	61.050	2,069,437
2026-05-19	63.400	63.750	61.300	61.500	61.500	3,592,938
2026-05-18	65.500	65.500	62.550	63.200	63.200	3,773,104
2026-05-15	66.750	67.950	64.900	65.750	65.750	3,735,083
2026-05-14	69.550	70.650	66.050	66.400	66.400	4,093,176
2026-05-13	69.800	70.600	67.500	68.850	68.850	6,776,347
2026-05-12	66.150	76.750	65.300	69.250	69.250	19,273,520
2026-05-11	65.000	66.750	64.000	66.050	66.050	4,085,223
2026-05-08	65.550	65.800	64.050	64.550	64.550	1,988,645
2026-05-07	65.450	66.600	65.000	65.550	65.550	1,836,025
2026-05-06	66.400	66.650	64.750	65.450	65.450	2,060,777
2026-05-05	66.950	67.450	65.650	66.300	66.300	1,420,259
2026-05-04	65.000	67.650	64.050	67.400	67.400	2,314,086
2026-04-30	66.500	66.500	64.700	65.000	65.000	1,725,208
2026-04-29	65.700	67.100	64.500	66.550	66.550	1,689,932

← NewerPage 2 of 6 · 350 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.2283 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.