Jiangsu Hengrui Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 74.300 | 79.450 | 73.200 | 79.000 | 78.726 | 6,206,611 |
| 2025-08-01 | 79.800 | 80.500 | 75.000 | 75.100 | 74.839 | 5,071,542 |
| 2025-07-31 | 79.350 | 81.800 | 77.300 | 78.850 | 78.576 | 6,729,800 |
| 2025-07-30 | 81.000 | 83.250 | 78.000 | 79.350 | 79.074 | 6,386,600 |
| 2025-07-29 | 86.650 | 87.800 | 80.500 | 81.800 | 81.516 | 11,953,090 |
| 2025-07-28 | 75.300 | 85.350 | 72.000 | 84.750 | 84.456 | 19,328,830 |
| 2025-07-25 | 73.000 | 73.000 | 67.450 | 68.050 | 67.814 | 7,567,132 |
| 2025-07-24 | 72.950 | 74.800 | 72.500 | 72.950 | 72.697 | 4,801,494 |
| 2025-07-23 | 72.500 | 73.450 | 71.250 | 72.000 | 71.750 | 2,495,855 |
| 2025-07-22 | 72.400 | 74.100 | 71.500 | 71.850 | 71.600 | 3,692,150 |
| 2025-07-21 | 72.400 | 73.200 | 71.000 | 72.400 | 72.148 | 2,756,810 |
| 2025-07-18 | 72.500 | 76.700 | 72.000 | 73.000 | 72.746 | 5,656,223 |
| 2025-07-17 | 70.250 | 72.450 | 70.100 | 71.700 | 71.451 | 4,227,878 |
| 2025-07-16 | 73.400 | 74.900 | 70.100 | 70.250 | 70.006 | 4,050,850 |
| 2025-07-15 | 75.000 | 75.950 | 71.550 | 71.950 | 71.700 | 4,735,602 |
| 2025-07-14 | 72.000 | 78.800 | 72.000 | 74.650 | 74.391 | 5,780,298 |
| 2025-07-11 | 72.500 | 78.750 | 71.500 | 72.200 | 71.949 | 7,827,794 |
| 2025-07-10 | 69.400 | 75.250 | 68.800 | 74.550 | 74.291 | 9,432,566 |
| 2025-07-09 | 61.200 | 71.150 | 60.250 | 69.600 | 69.358 | 10,678,010 |
| 2025-07-08 | 59.400 | 61.900 | 59.000 | 60.200 | 59.991 | 5,137,512 |
| 2025-07-07 | 59.150 | 59.500 | 58.200 | 59.400 | 59.194 | 898,000 |
| 2025-07-04 | 57.000 | 59.300 | 57.000 | 59.200 | 58.994 | 3,033,894 |
| 2025-07-03 | 55.800 | 57.300 | 55.400 | 57.000 | 56.802 | 1,599,600 |
| 2025-07-02 | 55.100 | 56.450 | 54.550 | 55.400 | 55.208 | 2,433,876 |
| 2025-06-30 | 55.300 | 55.300 | 53.550 | 53.800 | 53.613 | 2,632,188 |
| 2025-06-27 | 56.150 | 56.250 | 55.100 | 55.350 | 55.158 | 1,423,082 |
| 2025-06-26 | 58.450 | 58.450 | 55.600 | 55.600 | 55.407 | 2,814,519 |
| 2025-06-25 | 57.700 | 58.500 | 57.100 | 58.500 | 58.297 | 1,698,099 |
| 2025-06-24 | 55.850 | 57.800 | 55.850 | 57.700 | 57.500 | 1,733,655 |
| 2025-06-23 | 56.300 | 56.500 | 55.000 | 55.850 | 55.656 | 1,658,226 |
| 2025-06-20 | 57.900 | 58.500 | 56.300 | 56.300 | 56.104 | 1,269,329 |
| 2025-06-19 | 57.450 | 57.700 | 56.300 | 56.900 | 56.702 | 1,264,400 |
| 2025-06-18 | 56.900 | 57.700 | 56.500 | 57.450 | 57.250 | 1,293,632 |
| 2025-06-17 | 59.400 | 59.750 | 56.500 | 56.800 | 56.603 | 2,221,574 |
| 2025-06-16 | 57.500 | 59.750 | 57.400 | 59.500 | 59.293 | 3,101,158 |
| 2025-06-13 | 59.300 | 59.700 | 57.800 | 57.800 | 57.599 | 2,013,290 |
| 2025-06-12 | 58.550 | 59.600 | 57.750 | 59.300 | 59.094 | 2,823,836 |
| 2025-06-11 | 59.500 | 59.800 | 58.300 | 58.300 | 58.097 | 2,081,195 |
| 2025-06-10 | 58.700 | 59.900 | 58.500 | 59.450 | 59.243 | 2,670,120 |
| 2025-06-09 | 57.550 | 59.200 | 56.950 | 59.050 | 58.845 | 4,809,633 |
| 2025-06-06 | 57.500 | 58.350 | 56.500 | 57.550 | 57.350 | 4,161,995 |
| 2025-06-05 | 58.000 | 58.200 | 56.550 | 56.950 | 56.752 | 2,156,370 |
| 2025-06-04 | 56.950 | 58.350 | 56.900 | 57.900 | 57.699 | 5,205,950 |
| 2025-06-03 | 57.800 | 58.050 | 56.250 | 56.500 | 56.304 | 2,638,200 |
| 2025-06-02 | 57.300 | 57.800 | 56.100 | 57.700 | 57.500 | 1,204,104 |
| 2025-05-30 | 57.050 | 58.400 | 56.800 | 58.000 | 57.799 | 4,514,928 |
| 2025-05-29 | 57.500 | 57.500 | 55.600 | 57.500 | 57.300 | 5,643,467 |
| 2025-05-28 | 54.900 | 57.500 | 54.600 | 57.500 | 57.300 | 8,740,409 |
| 2025-05-27 | 53.200 | 55.800 | 53.000 | 54.900 | 54.709 | 5,303,918 |
| 2025-05-26 | 54.250 | 55.150 | 52.500 | 53.700 | 53.513 | 12,877,980 |
| 2025-05-23 | 57.000 | 60.500 | 55.150 | 55.150 | 54.958 | 82,663,805 |
← NewerPage 6 of 6 · 351 trading days
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.