JD Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.910 | 8.050 | 7.910 | 7.940 | 7.940 | 3,323,277 |
| 2024-08-08 | 7.830 | 7.970 | 7.720 | 7.870 | 7.870 | 3,319,580 |
| 2024-08-07 | 7.970 | 8.030 | 7.880 | 7.890 | 7.890 | 3,444,795 |
| 2024-08-06 | 7.940 | 8.050 | 7.830 | 7.930 | 7.930 | 3,580,958 |
| 2024-08-05 | 7.860 | 8.030 | 7.720 | 7.830 | 7.830 | 5,607,110 |
| 2024-08-02 | 7.850 | 7.900 | 7.790 | 7.880 | 7.880 | 2,420,504 |
| 2024-08-01 | 8.010 | 8.010 | 7.870 | 7.940 | 7.940 | 3,153,582 |
| 2024-07-31 | 7.790 | 8.100 | 7.760 | 8.050 | 8.050 | 6,567,626 |
| 2024-07-30 | 7.890 | 8.000 | 7.710 | 7.750 | 7.750 | 6,006,156 |
| 2024-07-29 | 7.900 | 8.100 | 7.900 | 8.010 | 8.010 | 5,478,775 |
| 2024-07-26 | 7.900 | 8.080 | 7.880 | 7.900 | 7.900 | 4,744,430 |
| 2024-07-25 | 7.840 | 7.880 | 7.740 | 7.780 | 7.780 | 7,212,447 |
| 2024-07-24 | 7.930 | 8.040 | 7.830 | 7.840 | 7.840 | 4,391,057 |
| 2024-07-23 | 8.160 | 8.180 | 7.930 | 7.950 | 7.950 | 8,503,932 |
| 2024-07-22 | 8.150 | 8.280 | 8.090 | 8.260 | 8.260 | 3,324,572 |
| 2024-07-19 | 8.260 | 8.280 | 8.130 | 8.150 | 8.150 | 7,438,625 |
| 2024-07-18 | 8.320 | 8.360 | 8.170 | 8.250 | 8.250 | 2,969,927 |
| 2024-07-17 | 8.150 | 8.360 | 8.150 | 8.320 | 8.320 | 3,426,075 |
| 2024-07-16 | 8.300 | 8.300 | 8.130 | 8.180 | 8.180 | 6,259,911 |
| 2024-07-15 | 8.680 | 8.680 | 8.250 | 8.310 | 8.310 | 6,689,357 |
| 2024-07-12 | 8.480 | 8.690 | 8.480 | 8.690 | 8.690 | 4,803,348 |
| 2024-07-11 | 8.300 | 8.490 | 8.250 | 8.480 | 8.480 | 3,391,057 |
| 2024-07-10 | 8.290 | 8.480 | 8.180 | 8.210 | 8.210 | 4,117,264 |
| 2024-07-09 | 8.330 | 8.370 | 8.160 | 8.230 | 8.230 | 5,538,319 |
| 2024-07-08 | 8.450 | 8.630 | 8.290 | 8.290 | 8.290 | 3,511,400 |
| 2024-07-05 | 8.630 | 8.710 | 8.510 | 8.510 | 8.510 | 3,724,735 |
| 2024-07-04 | 8.680 | 8.740 | 8.540 | 8.620 | 8.620 | 3,635,852 |
| 2024-07-03 | 8.240 | 8.650 | 8.200 | 8.590 | 8.590 | 5,962,977 |
| 2024-07-02 | 8.300 | 8.440 | 8.200 | 8.240 | 8.240 | 7,250,968 |
| 2024-06-28 | 8.120 | 8.400 | 8.090 | 8.380 | 8.380 | 5,272,548 |
| 2024-06-27 | 8.310 | 8.320 | 8.050 | 8.100 | 8.100 | 4,702,750 |
| 2024-06-26 | 8.140 | 8.400 | 8.110 | 8.320 | 8.320 | 4,924,081 |
| 2024-06-25 | 8.300 | 8.340 | 8.160 | 8.200 | 8.200 | 4,148,447 |
| 2024-06-24 | 8.310 | 8.320 | 8.080 | 8.270 | 8.270 | 3,919,797 |
| 2024-06-21 | 8.400 | 8.500 | 8.320 | 8.340 | 8.340 | 5,757,850 |
| 2024-06-20 | 8.850 | 8.850 | 8.420 | 8.470 | 8.470 | 7,137,661 |
| 2024-06-19 | 8.780 | 8.850 | 8.680 | 8.850 | 8.850 | 4,512,373 |
| 2024-06-18 | 8.580 | 8.740 | 8.570 | 8.680 | 8.680 | 6,801,320 |
| 2024-06-17 | 8.520 | 8.650 | 8.370 | 8.570 | 8.570 | 3,644,508 |
| 2024-06-14 | 8.550 | 8.620 | 8.320 | 8.520 | 8.520 | 8,106,887 |
| 2024-06-13 | 8.310 | 8.580 | 8.300 | 8.560 | 8.560 | 9,787,578 |
| 2024-06-12 | 8.360 | 8.410 | 8.200 | 8.310 | 8.310 | 4,821,642 |
| 2024-06-11 | 8.500 | 8.500 | 8.230 | 8.360 | 8.360 | 5,184,528 |
| 2024-06-07 | 8.590 | 8.640 | 8.440 | 8.500 | 8.500 | 3,999,085 |
| 2024-06-06 | 8.700 | 8.830 | 8.550 | 8.590 | 8.590 | 5,162,163 |
| 2024-06-05 | 8.670 | 8.810 | 8.600 | 8.660 | 8.660 | 5,715,442 |
| 2024-06-04 | 8.680 | 8.800 | 8.550 | 8.620 | 8.620 | 8,688,771 |
| 2024-06-03 | 8.640 | 8.880 | 8.600 | 8.680 | 8.680 | 10,562,976 |
| 2024-05-31 | 8.900 | 9.030 | 8.470 | 8.520 | 8.520 | 16,188,489 |
| 2024-05-30 | 8.830 | 8.940 | 8.720 | 8.810 | 8.810 | 11,014,505 |
| 2024-05-29 | 9.030 | 9.080 | 8.730 | 8.770 | 8.770 | 11,990,036 |
| 2024-05-28 | 9.010 | 9.300 | 8.970 | 9.020 | 9.020 | 7,531,468 |
| 2024-05-27 | 9.160 | 9.240 | 8.860 | 9.060 | 9.060 | 9,171,391 |
| 2024-05-24 | 9.490 | 9.540 | 8.970 | 9.110 | 9.110 | 15,242,280 |
| 2024-05-23 | 9.710 | 9.710 | 9.460 | 9.630 | 9.630 | 10,019,271 |
| 2024-05-22 | 9.720 | 9.870 | 9.700 | 9.780 | 9.780 | 8,673,136 |
| 2024-05-21 | 9.900 | 9.920 | 9.630 | 9.720 | 9.720 | 14,057,210 |
| 2024-05-20 | 10.300 | 10.300 | 9.840 | 9.900 | 9.900 | 16,676,296 |
| 2024-05-17 | 10.120 | 10.280 | 9.940 | 10.220 | 10.220 | 31,265,083 |
| 2024-05-16 | 9.550 | 9.820 | 9.340 | 9.800 | 9.800 | 17,937,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.