Jiangsu Hengrui Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.560	49.960	47.240	47.440	47.440	5,234,767
2026-10-21	49.980	50.850	49.440	49.580	49.580	5,007,817
2026-10-20	47.600	49.900	47.340	49.520	49.520	6,006,280
2026-10-16	48.000	49.300	46.920	47.600	47.600	4,165,000
2026-10-15	46.380	48.380	45.940	48.000	48.000	5,030,881
2026-10-14	46.660	47.480	46.180	46.500	46.500	4,667,600
2026-10-13	46.300	47.240	46.020	46.660	46.660	4,088,738
2026-10-12	48.680	48.680	46.900	47.160	47.160	3,534,000
2026-10-09	48.980	49.100	46.480	48.000	48.000	7,084,600
2026-10-08	49.740	51.000	48.280	48.440	48.440	7,707,759
2026-10-07	49.000	49.200	47.180	49.140	49.140	2,703,600
2026-10-06	48.800	48.800	48.000	48.400	48.400	1,588,914
2026-10-05	49.900	51.000	47.660	48.380	48.380	2,970,500
2026-10-02	50.200	50.200	48.020	49.660	49.660	4,023,379
2026-09-30	46.080	50.400	45.380	50.200	50.200	13,475,150
2026-09-29	44.980	47.500	44.860	45.600	45.600	5,533,215
2026-09-28	45.200	45.780	44.660	44.760	44.760	2,189,000
2026-09-25	45.520	45.640	44.320	45.180	45.180	995,600
2026-09-24	46.920	47.400	45.160	45.520	45.520	2,878,645
2026-09-23	47.600	47.820	46.940	47.220	47.220	1,885,846
2026-09-22	49.500	49.500	47.260	47.320	47.320	4,911,800
2026-09-21	46.880	49.400	46.500	49.400	49.400	8,800,040
2026-09-18	45.200	46.840	44.960	46.260	46.260	5,918,736
2026-09-17	45.500	45.500	44.240	44.420	44.420	1,936,525
2026-09-16	43.780	45.660	43.760	45.600	45.600	3,837,300
2026-09-15	45.500	45.500	43.740	43.800	43.800	4,846,010
2026-09-14	43.700	45.400	43.020	45.000	45.000	3,121,200
2026-09-11	43.900	44.020	43.200	43.760	43.760	3,047,511
2026-09-10	45.600	45.740	43.900	43.960	43.960	3,809,590
2026-09-09	46.520	46.820	45.500	45.940	45.940	1,806,882
2026-09-08	46.700	47.100	46.200	46.320	46.320	1,455,200
2026-09-07	46.840	47.260	46.320	46.940	46.940	4,712,600
2026-09-04	46.320	46.880	46.180	46.500	46.500	2,966,363
2026-09-03	45.700	46.300	45.220	46.160	46.160	4,334,000
2026-09-02	46.320	46.340	45.080	45.500	45.500	3,846,750
2026-09-01	46.380	46.500	45.920	46.320	46.320	2,070,000
2026-08-31	47.940	47.940	45.740	46.060	46.060	4,818,090
2026-08-28	48.960	48.960	47.520	47.940	47.940	4,267,783
2026-08-27	46.920	49.100	45.880	48.860	48.860	12,796,200
2026-08-26	46.460	47.540	45.960	46.720	46.720	7,918,087
2026-08-25	46.460	46.760	45.660	46.500	46.500	9,792,996
2026-08-24	48.300	49.000	46.040	46.460	46.460	12,040,260
2026-08-21	49.660	49.660	47.600	48.200	48.200	10,034,737
2026-08-20	52.800	53.000	48.800	49.660	49.660	28,227,691
2026-08-19	54.250	55.550	54.100	54.950	54.950	4,113,732
2026-08-18	53.700	54.550	53.200	54.250	54.250	3,783,322
2026-08-17	52.800	54.350	51.750	53.700	53.700	4,354,721
2026-08-14	54.650	54.850	51.800	52.800	52.800	9,647,386
2026-08-13	55.600	57.050	54.300	54.850	54.850	6,117,051
2026-08-12	57.500	57.600	56.000	56.050	56.050	3,366,148
2026-08-11	58.100	59.200	57.250	57.600	57.600	3,033,500
2026-08-10	59.350	60.300	57.300	57.950	57.950	4,412,674
2026-08-07	56.500	58.950	55.350	58.500	58.500	4,912,800
2026-08-06	57.800	58.400	55.600	56.400	56.400	3,444,800
2026-08-05	57.750	58.850	57.500	58.300	58.300	2,599,600
2026-08-04	56.950	58.350	56.750	57.650	57.650	1,663,690
2026-08-03	57.600	57.800	55.700	56.700	56.700	2,385,596
2026-07-31	57.500	57.900	56.800	57.100	57.100	3,707,800
2026-07-30	58.750	59.300	56.200	57.400	57.400	4,183,390
2026-07-29	57.100	58.400	57.050	58.300	58.300	2,716,200

Page 1 of 6 · 351 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.