Jiangsu Hengrui Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	72.050	72.550	69.800	70.650	70.405	2,671,905
2026-01-26	73.250	73.250	71.400	71.950	71.700	1,414,140
2026-01-23	74.750	74.750	72.900	73.250	72.996	1,858,196
2026-01-22	74.400	74.400	72.700	73.750	73.494	1,804,205
2026-01-21	73.550	74.500	72.900	73.850	73.593	2,332,803
2026-01-20	76.900	76.900	73.550	73.550	73.294	2,164,235
2026-01-19	77.300	78.200	75.950	76.900	76.633	2,829,870
2026-01-16	78.300	78.800	76.850	77.300	77.031	1,525,314
2026-01-15	79.100	79.150	77.400	78.000	77.729	1,604,219
2026-01-14	78.950	80.950	78.250	79.100	78.825	4,224,192
2026-01-13	77.500	79.500	77.500	78.700	78.427	2,500,823
2026-01-12	77.900	78.400	75.550	76.950	76.683	2,098,962
2026-01-09	77.400	77.400	76.150	76.750	76.483	1,385,713
2026-01-08	78.500	79.000	76.050	77.550	77.281	2,997,130
2026-01-07	74.550	78.150	74.550	77.750	77.480	6,649,674
2026-01-06	75.650	75.850	74.000	74.550	74.291	2,009,688
2026-01-05	72.600	76.500	72.000	75.100	74.839	4,313,399
2026-01-02	71.250	75.200	71.150	74.100	73.843	1,680,000
2025-12-31	71.050	72.050	70.100	71.250	71.002	1,643,000
2025-12-30	69.900	71.700	69.550	71.300	71.052	1,727,600
2025-12-29	71.500	72.500	70.250	70.250	70.006	2,014,739
2025-12-24	71.150	72.100	71.150	71.200	70.953	656,224
2025-12-23	70.700	72.950	70.400	71.350	71.102	1,636,434
2025-12-22	70.800	72.100	70.500	70.550	70.305	2,072,999
2025-12-19	71.500	72.850	70.700	70.750	70.504	11,375,470
2025-12-18	71.900	72.000	70.100	70.700	70.454	1,563,200
2025-12-17	70.850	71.900	69.800	71.300	71.052	1,297,356
2025-12-16	72.900	73.250	69.850	70.850	70.604	2,431,300
2025-12-15	73.150	74.250	71.600	72.350	72.099	2,815,158
2025-12-12	74.200	74.900	72.450	72.450	72.198	5,582,125
2025-12-11	76.800	76.800	74.150	74.700	74.440	2,576,876
2025-12-10	74.800	75.950	74.150	75.150	74.889	3,884,049
2025-12-09	73.500	75.000	72.700	74.300	74.042	3,669,200
2025-12-08	74.500	75.700	72.250	72.550	72.298	2,181,800
2025-12-05	72.900	73.800	72.300	73.700	73.444	1,590,337
2025-12-04	71.800	73.200	71.800	72.900	72.647	2,604,687
2025-12-03	71.400	72.800	71.050	71.800	71.551	1,801,082
2025-12-02	72.850	72.850	71.300	71.800	71.551	1,469,945
2025-12-01	73.850	74.450	72.400	72.850	72.597	1,849,896
2025-11-28	74.700	75.600	73.750	73.800	73.544	1,428,351
2025-11-27	74.500	76.000	74.050	74.650	74.391	3,863,821
2025-11-26	71.500	74.800	71.450	73.550	73.294	6,711,005
2025-11-25	69.700	71.200	69.700	70.350	70.106	2,906,141
2025-11-24	67.850	70.400	66.850	69.650	69.408	9,977,026
2025-11-21	67.000	67.350	65.500	65.950	65.721	8,688,464
2025-11-20	71.350	71.500	67.100	68.150	67.913	6,191,503
2025-11-19	70.800	70.900	69.700	70.650	70.405	1,560,619
2025-11-18	70.900	72.600	70.700	70.800	70.554	2,867,625
2025-11-17	71.600	72.050	70.500	71.100	70.853	2,670,935
2025-11-14	71.600	73.200	70.600	71.600	71.351	2,544,823
2025-11-13	71.800	73.250	71.050	72.650	72.398	6,995,177
2025-11-12	70.950	73.400	70.700	71.800	71.551	3,581,874
2025-11-11	71.200	71.400	69.700	70.850	70.604	2,870,799
2025-11-10	70.250	71.500	70.000	71.200	70.953	3,343,681
2025-11-07	72.500	72.800	69.850	69.950	69.707	3,131,251
2025-11-06	72.300	72.800	71.400	72.450	72.198	3,205,842
2025-11-05	70.950	72.500	70.250	72.300	72.049	3,507,805
2025-11-04	74.000	74.200	71.200	71.450	71.202	3,953,666
2025-11-03	75.650	76.000	72.100	74.000	73.743	4,657,538
2025-10-31	71.850	76.650	71.850	75.200	74.939	6,108,777

← NewerPage 4 of 5 · 246 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.