JD Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.260 | 7.350 | 7.130 | 7.290 | 7.290 | 1,744,454 |
| 2024-02-14 | 7.000 | 7.330 | 6.900 | 7.290 | 7.290 | 1,420,200 |
| 2024-02-09 | 7.600 | 7.630 | 7.120 | 7.230 | 7.230 | 3,261,107 |
| 2024-02-08 | 7.360 | 7.550 | 7.220 | 7.470 | 7.470 | 7,694,493 |
| 2024-02-07 | 7.350 | 7.560 | 7.280 | 7.350 | 7.350 | 4,945,632 |
| 2024-02-06 | 6.820 | 7.340 | 6.720 | 7.290 | 7.290 | 6,856,346 |
| 2024-02-05 | 6.750 | 6.930 | 6.610 | 6.820 | 6.820 | 6,924,185 |
| 2024-02-02 | 7.170 | 7.330 | 6.820 | 6.900 | 6.900 | 6,766,676 |
| 2024-02-01 | 6.870 | 7.230 | 6.780 | 7.180 | 7.180 | 9,936,500 |
| 2024-01-31 | 7.150 | 7.230 | 6.710 | 6.800 | 6.800 | 13,809,460 |
| 2024-01-30 | 7.410 | 7.410 | 7.110 | 7.140 | 7.140 | 6,024,098 |
| 2024-01-29 | 7.500 | 7.680 | 7.410 | 7.500 | 7.500 | 5,434,006 |
| 2024-01-26 | 7.710 | 7.770 | 7.460 | 7.470 | 7.470 | 2,996,523 |
| 2024-01-25 | 7.730 | 7.790 | 7.500 | 7.760 | 7.760 | 4,467,506 |
| 2024-01-24 | 7.580 | 7.730 | 7.300 | 7.680 | 7.680 | 6,506,418 |
| 2024-01-23 | 7.220 | 7.560 | 7.140 | 7.420 | 7.420 | 10,831,470 |
| 2024-01-22 | 7.850 | 7.850 | 7.120 | 7.220 | 7.220 | 8,737,277 |
| 2024-01-19 | 7.860 | 7.930 | 7.730 | 7.780 | 7.780 | 6,302,574 |
| 2024-01-18 | 7.760 | 7.950 | 7.650 | 7.890 | 7.890 | 6,742,425 |
| 2024-01-17 | 8.370 | 8.380 | 7.670 | 7.720 | 7.720 | 13,057,000 |
| 2024-01-16 | 8.920 | 8.920 | 8.450 | 8.480 | 8.480 | 5,699,875 |
| 2024-01-15 | 8.900 | 8.990 | 8.760 | 8.930 | 8.930 | 2,292,201 |
| 2024-01-12 | 8.890 | 9.000 | 8.800 | 8.810 | 8.810 | 4,187,138 |
| 2024-01-11 | 8.950 | 9.090 | 8.900 | 8.940 | 8.940 | 3,132,846 |
| 2024-01-10 | 8.960 | 9.090 | 8.890 | 8.930 | 8.930 | 2,763,277 |
| 2024-01-09 | 9.130 | 9.170 | 8.940 | 8.980 | 8.980 | 4,051,972 |
| 2024-01-08 | 9.330 | 9.570 | 9.030 | 9.100 | 9.100 | 4,137,785 |
| 2024-01-05 | 9.490 | 9.610 | 9.400 | 9.480 | 9.480 | 4,180,727 |
| 2024-01-04 | 9.380 | 9.520 | 9.300 | 9.490 | 9.490 | 2,572,487 |
| 2024-01-03 | 9.490 | 9.490 | 9.250 | 9.360 | 9.360 | 2,804,216 |
| 2024-01-02 | 9.810 | 9.820 | 9.400 | 9.490 | 9.490 | 5,087,847 |
| 2023-12-29 | 9.790 | 9.810 | 9.600 | 9.780 | 9.780 | 2,672,654 |
| 2023-12-28 | 9.200 | 9.730 | 9.190 | 9.720 | 9.720 | 6,775,192 |
| 2023-12-27 | 9.200 | 9.320 | 9.110 | 9.310 | 9.310 | 3,528,511 |
| 2023-12-22 | 9.290 | 9.310 | 9.110 | 9.190 | 9.190 | 5,518,122 |
| 2023-12-21 | 9.080 | 9.270 | 8.920 | 9.250 | 9.250 | 3,793,934 |
| 2023-12-20 | 9.200 | 9.300 | 9.030 | 9.080 | 9.080 | 3,736,786 |
| 2023-12-19 | 9.170 | 9.170 | 9.000 | 9.100 | 9.100 | 4,873,400 |
| 2023-12-18 | 9.350 | 9.360 | 9.110 | 9.190 | 9.190 | 4,181,988 |
| 2023-12-15 | 9.290 | 9.580 | 9.230 | 9.430 | 9.430 | 9,322,850 |
| 2023-12-14 | 9.110 | 9.190 | 9.040 | 9.110 | 9.110 | 3,878,766 |
| 2023-12-13 | 9.220 | 9.220 | 8.900 | 8.940 | 8.940 | 4,769,758 |
| 2023-12-12 | 9.120 | 9.240 | 9.040 | 9.220 | 9.220 | 4,543,989 |
| 2023-12-11 | 9.160 | 9.160 | 8.890 | 9.090 | 9.090 | 4,900,678 |
| 2023-12-08 | 9.250 | 9.330 | 9.150 | 9.160 | 9.160 | 3,194,400 |
| 2023-12-07 | 9.350 | 9.350 | 9.150 | 9.210 | 9.210 | 4,559,462 |
| 2023-12-06 | 9.120 | 9.480 | 9.090 | 9.380 | 9.380 | 7,503,532 |
| 2023-12-05 | 9.340 | 9.340 | 9.120 | 9.150 | 9.150 | 5,736,258 |
| 2023-12-04 | 9.290 | 9.500 | 9.170 | 9.340 | 9.340 | 3,778,318 |
| 2023-12-01 | 9.590 | 9.590 | 9.230 | 9.290 | 9.290 | 7,760,778 |
| 2023-11-30 | 9.710 | 9.920 | 9.440 | 9.590 | 9.590 | 12,721,570 |
| 2023-11-29 | 9.900 | 9.900 | 9.620 | 9.700 | 9.700 | 6,482,507 |
| 2023-11-28 | 9.940 | 10.020 | 9.760 | 9.800 | 9.800 | 4,390,481 |
| 2023-11-27 | 10.060 | 10.060 | 9.810 | 9.940 | 9.940 | 3,407,365 |
| 2023-11-24 | 10.000 | 10.000 | 9.900 | 9.920 | 9.920 | 4,456,332 |
| 2023-11-23 | 9.870 | 10.140 | 9.820 | 10.140 | 10.140 | 5,452,739 |
| 2023-11-22 | 9.880 | 9.900 | 9.780 | 9.840 | 9.840 | 2,573,739 |
| 2023-11-21 | 10.160 | 10.240 | 9.870 | 9.920 | 9.920 | 6,080,432 |
| 2023-11-20 | 9.980 | 10.060 | 9.820 | 10.040 | 10.040 | 9,081,859 |
| 2023-11-17 | 9.930 | 9.980 | 9.670 | 9.820 | 9.820 | 5,786,949 |
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.