JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	10.200	10.340	9.860	10.060	10.060	18,967,391
2023-11-15	9.410	9.910	9.340	9.910	9.910	12,134,700
2023-11-14	9.350	9.390	9.100	9.140	9.140	6,825,602
2023-11-13	9.230	9.280	9.010	9.250	9.250	6,351,432
2023-11-10	9.510	9.510	9.220	9.230	9.230	3,800,015
2023-11-09	9.890	9.890	9.480	9.520	9.520	4,110,977
2023-11-08	9.690	9.810	9.530	9.680	9.680	2,719,549
2023-11-07	9.800	9.880	9.650	9.690	9.690	3,896,296
2023-11-06	9.640	9.920	9.640	9.840	9.840	5,853,596
2023-11-03	9.250	9.570	9.250	9.470	9.470	6,089,266
2023-11-02	9.320	9.370	9.180	9.240	9.240	3,427,800
2023-11-01	9.260	9.330	9.070	9.130	9.130	2,238,700
2023-10-31	9.500	9.500	9.190	9.260	9.260	3,866,299
2023-10-30	9.360	9.530	9.340	9.500	9.500	5,341,795
2023-10-27	9.200	9.450	9.100	9.390	9.390	5,674,700
2023-10-26	9.180	9.180	8.960	9.150	9.150	3,247,362
2023-10-25	9.180	9.380	9.090	9.160	9.160	4,753,484
2023-10-24	8.900	9.350	8.770	8.990	8.990	10,327,040
2023-10-20	8.810	8.990	8.800	8.860	8.860	8,310,862
2023-10-19	9.260	9.280	9.010	9.020	9.020	8,246,356
2023-10-18	9.500	9.500	9.300	9.350	9.350	3,654,005
2023-10-17	9.440	9.580	9.360	9.500	9.500	3,553,657
2023-10-16	9.410	9.480	9.230	9.360	9.360	4,423,670
2023-10-13	9.600	9.680	9.370	9.410	9.410	8,752,012
2023-10-12	9.680	9.930	9.680	9.890	9.890	4,464,196
2023-10-11	9.600	9.880	9.600	9.670	9.670	5,149,582
2023-10-10	9.600	9.770	9.480	9.570	9.570	3,813,098
2023-10-09	9.000	9.560	8.970	9.480	9.480	1,930,292
2023-10-06	9.290	9.480	9.290	9.470	9.470	1,574,900
2023-10-05	9.300	9.400	9.150	9.290	9.290	2,407,023
2023-10-04	9.290	9.290	8.990	9.230	9.230	2,720,895
2023-10-03	9.950	9.950	9.270	9.290	9.290	3,584,049
2023-09-29	9.530	10.020	9.530	9.950	9.950	1,923,400
2023-09-28	9.730	9.730	9.530	9.530	9.530	2,915,346
2023-09-27	9.630	9.760	9.610	9.730	9.730	2,641,606
2023-09-26	9.650	9.800	9.570	9.600	9.600	3,461,932
2023-09-25	9.970	9.970	9.660	9.810	9.810	5,237,635
2023-09-22	9.500	9.980	9.420	9.970	9.970	5,570,306
2023-09-21	9.710	9.710	9.500	9.570	9.570	4,999,899
2023-09-20	9.930	9.930	9.700	9.710	9.710	5,644,868
2023-09-19	10.060	10.160	9.880	9.930	9.930	9,299,922
2023-09-18	10.420	10.600	9.990	10.060	10.060	34,291,367
2023-09-15	10.480	10.740	10.420	10.640	10.640	10,540,100
2023-09-14	10.480	10.560	10.340	10.480	10.480	4,240,605
2023-09-13	10.360	10.500	10.260	10.440	10.440	7,338,132
2023-09-12	10.340	10.440	10.160	10.300	10.300	3,717,615
2023-09-11	10.300	10.400	10.180	10.340	10.340	5,585,572
2023-09-07	10.440	10.520	10.280	10.300	10.300	4,044,989
2023-09-06	10.780	10.780	10.460	10.520	10.520	7,609,932
2023-09-05	10.980	10.980	10.800	10.820	10.820	3,798,661
2023-09-04	10.520	11.080	10.520	11.000	11.000	8,771,049
2023-08-31	10.660	10.820	10.380	10.460	10.460	15,176,410
2023-08-30	10.960	11.020	10.600	10.660	10.660	5,736,505
2023-08-29	10.640	10.900	10.560	10.900	10.900	7,316,500
2023-08-28	10.940	11.000	10.640	10.640	10.640	4,956,236
2023-08-25	10.740	10.740	10.540	10.600	10.600	4,991,800
2023-08-24	10.700	10.980	10.620	10.760	10.760	4,984,430
2023-08-23	10.560	10.760	10.480	10.640	10.640	5,518,296
2023-08-22	10.320	10.700	10.320	10.640	10.640	10,600,450
2023-08-21	10.480	10.480	10.100	10.220	10.220	12,206,080

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.