JD Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 9.230 | 9.590 | 9.230 | 9.460 | 9.460 | 18,089,714 |
| 2024-05-13 | 9.000 | 9.230 | 8.900 | 9.180 | 9.180 | 10,505,046 |
| 2024-05-10 | 8.900 | 9.030 | 8.740 | 8.990 | 8.990 | 7,214,501 |
| 2024-05-09 | 8.770 | 8.970 | 8.700 | 8.940 | 8.940 | 4,565,926 |
| 2024-05-08 | 8.980 | 9.050 | 8.750 | 8.770 | 8.770 | 3,951,984 |
| 2024-05-07 | 9.010 | 9.160 | 8.930 | 8.980 | 8.980 | 4,879,798 |
| 2024-05-06 | 9.100 | 9.140 | 8.820 | 9.010 | 9.010 | 9,187,692 |
| 2024-05-03 | 9.500 | 9.530 | 8.980 | 9.160 | 9.160 | 6,878,634 |
| 2024-05-02 | 8.470 | 9.250 | 8.430 | 9.210 | 9.210 | 8,968,903 |
| 2024-04-30 | 8.610 | 8.750 | 8.480 | 8.550 | 8.550 | 7,975,917 |
| 2024-04-29 | 8.570 | 8.750 | 8.440 | 8.610 | 8.610 | 9,690,359 |
| 2024-04-26 | 8.240 | 8.550 | 8.150 | 8.500 | 8.500 | 10,724,447 |
| 2024-04-25 | 8.160 | 8.360 | 8.090 | 8.240 | 8.240 | 7,846,463 |
| 2024-04-24 | 8.160 | 8.200 | 8.080 | 8.160 | 8.160 | 6,224,656 |
| 2024-04-23 | 7.980 | 8.210 | 7.900 | 8.150 | 8.150 | 11,403,528 |
| 2024-04-22 | 7.720 | 7.940 | 7.580 | 7.870 | 7.870 | 7,228,827 |
| 2024-04-19 | 7.510 | 7.640 | 7.460 | 7.580 | 7.580 | 5,780,291 |
| 2024-04-18 | 7.510 | 7.790 | 7.510 | 7.690 | 7.690 | 4,584,407 |
| 2024-04-17 | 7.550 | 7.780 | 7.500 | 7.550 | 7.550 | 5,328,551 |
| 2024-04-16 | 7.550 | 7.610 | 7.470 | 7.550 | 7.550 | 5,457,267 |
| 2024-04-15 | 7.750 | 7.770 | 7.550 | 7.660 | 7.660 | 4,423,367 |
| 2024-04-12 | 7.960 | 7.960 | 7.750 | 7.750 | 7.750 | 6,276,972 |
| 2024-04-11 | 7.920 | 8.060 | 7.810 | 7.960 | 7.960 | 5,507,522 |
| 2024-04-10 | 8.050 | 8.130 | 8.020 | 8.100 | 8.100 | 5,771,118 |
| 2024-04-09 | 7.960 | 8.060 | 7.870 | 8.000 | 8.000 | 4,282,319 |
| 2024-04-08 | 7.830 | 7.880 | 7.710 | 7.810 | 7.810 | 4,918,497 |
| 2024-04-05 | 7.930 | 8.200 | 7.640 | 7.850 | 7.850 | 3,345,644 |
| 2024-04-03 | 8.170 | 8.170 | 7.890 | 7.930 | 7.930 | 6,643,477 |
| 2024-04-02 | 8.040 | 8.200 | 8.020 | 8.170 | 8.170 | 7,354,094 |
| 2024-03-28 | 7.800 | 8.100 | 7.800 | 7.970 | 7.970 | 8,888,210 |
| 2024-03-27 | 8.020 | 8.050 | 7.700 | 7.730 | 7.730 | 8,685,966 |
| 2024-03-26 | 7.890 | 8.130 | 7.890 | 8.100 | 8.100 | 7,198,297 |
| 2024-03-25 | 7.940 | 7.970 | 7.780 | 7.830 | 7.830 | 4,551,294 |
| 2024-03-22 | 8.170 | 8.210 | 7.890 | 7.940 | 7.940 | 7,155,500 |
| 2024-03-21 | 8.330 | 8.390 | 8.220 | 8.290 | 8.290 | 7,966,927 |
| 2024-03-20 | 8.000 | 8.200 | 7.910 | 8.140 | 8.140 | 5,742,027 |
| 2024-03-19 | 8.100 | 8.140 | 7.900 | 8.000 | 8.000 | 5,419,375 |
| 2024-03-18 | 8.100 | 8.250 | 8.000 | 8.170 | 8.170 | 7,267,974 |
| 2024-03-15 | 8.220 | 8.220 | 7.930 | 8.040 | 8.040 | 12,078,625 |
| 2024-03-14 | 8.370 | 8.470 | 8.150 | 8.250 | 8.250 | 6,928,044 |
| 2024-03-13 | 8.450 | 8.520 | 8.280 | 8.320 | 8.320 | 9,687,023 |
| 2024-03-12 | 8.230 | 8.610 | 8.140 | 8.590 | 8.590 | 19,070,101 |
| 2024-03-11 | 7.990 | 8.330 | 7.990 | 8.200 | 8.200 | 14,368,393 |
| 2024-03-08 | 8.130 | 8.160 | 7.860 | 7.920 | 7.920 | 15,127,762 |
| 2024-03-07 | 8.320 | 8.680 | 8.020 | 8.110 | 8.110 | 30,037,391 |
| 2024-03-06 | 7.300 | 7.750 | 7.300 | 7.690 | 7.690 | 11,190,737 |
| 2024-03-05 | 7.600 | 7.680 | 7.270 | 7.310 | 7.310 | 8,473,696 |
| 2024-03-04 | 7.810 | 7.860 | 7.680 | 7.770 | 7.770 | 3,653,364 |
| 2024-03-01 | 7.650 | 7.840 | 7.320 | 7.740 | 7.740 | 8,308,426 |
| 2024-02-29 | 7.640 | 7.820 | 7.630 | 7.770 | 7.770 | 10,399,570 |
| 2024-02-28 | 8.000 | 8.000 | 7.630 | 7.650 | 7.650 | 5,993,884 |
| 2024-02-27 | 7.820 | 7.950 | 7.630 | 7.950 | 7.950 | 5,659,679 |
| 2024-02-26 | 7.710 | 8.000 | 7.700 | 7.820 | 7.820 | 3,699,247 |
| 2024-02-23 | 7.870 | 7.870 | 7.670 | 7.830 | 7.830 | 3,697,731 |
| 2024-02-22 | 7.670 | 7.870 | 7.570 | 7.870 | 7.870 | 4,559,800 |
| 2024-02-21 | 7.210 | 7.860 | 7.210 | 7.710 | 7.710 | 6,769,718 |
| 2024-02-20 | 7.500 | 7.580 | 7.200 | 7.390 | 7.390 | 5,976,325 |
| 2024-02-19 | 7.750 | 7.750 | 7.410 | 7.470 | 7.470 | 4,632,029 |
| 2024-02-16 | 7.290 | 7.810 | 7.240 | 7.770 | 7.770 | 4,561,602 |
| 2024-02-15 | 7.260 | 7.350 | 7.130 | 7.290 | 7.290 | 1,744,454 |
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.