JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	11.140	11.180	10.520	10.540	10.540	16,639,830
2023-08-17	11.440	11.440	11.060	11.160	11.160	13,168,880
2023-08-16	11.460	11.500	11.320	11.400	11.400	5,221,743
2023-08-15	11.760	11.760	11.360	11.460	11.460	9,757,231
2023-08-14	11.800	11.860	11.540	11.760	11.760	8,555,863
2023-08-11	12.100	12.100	11.880	11.940	11.940	5,922,300
2023-08-10	12.040	12.160	11.920	12.100	12.100	9,680,327
2023-08-09	12.100	12.220	11.980	12.100	12.100	7,613,508
2023-08-08	12.400	12.480	12.040	12.060	12.060	6,913,451
2023-08-07	12.600	12.600	12.320	12.500	12.500	4,091,666
2023-08-04	12.800	13.140	12.560	12.700	12.700	6,465,707
2023-08-03	12.660	12.900	12.520	12.700	12.700	3,812,188
2023-08-02	13.000	13.100	12.600	12.660	12.660	5,036,316
2023-08-01	13.320	13.460	12.900	13.000	13.000	6,019,503
2023-07-31	13.060	13.480	13.060	13.160	13.160	9,861,746
2023-07-28	12.800	13.160	12.660	13.060	13.060	6,686,256
2023-07-27	12.720	12.980	12.680	12.920	12.920	7,952,824
2023-07-26	12.540	12.660	12.380	12.640	12.640	5,085,637
2023-07-25	11.920	12.700	11.920	12.680	12.680	14,873,770
2023-07-24	11.920	11.940	11.580	11.660	11.660	7,521,001
2023-07-21	11.980	12.080	11.840	11.960	11.960	4,059,845
2023-07-20	12.120	12.260	11.880	11.940	11.940	6,908,020
2023-07-19	12.200	12.220	11.900	12.120	12.120	5,933,391
2023-07-18	12.600	12.600	12.240	12.280	12.280	4,543,900
2023-07-14	12.460	12.620	12.360	12.600	12.600	7,123,603
2023-07-13	12.300	12.400	12.200	12.340	12.340	7,098,616
2023-07-12	12.140	12.300	12.040	12.100	12.100	3,484,146
2023-07-11	11.940	12.160	11.940	12.080	12.080	3,357,840
2023-07-10	11.960	12.100	11.860	11.940	11.940	3,035,727
2023-07-07	11.880	11.960	11.760	11.820	11.820	4,113,969
2023-07-06	12.280	12.280	11.840	11.880	11.880	6,641,530
2023-07-05	12.460	12.460	12.180	12.280	12.280	2,898,166
2023-07-04	12.340	12.480	12.260	12.460	12.460	2,880,877
2023-07-03	12.400	12.560	12.260	12.340	12.340	6,194,389
2023-06-30	12.180	12.300	12.100	12.220	12.220	3,441,303
2023-06-29	12.700	12.780	12.020	12.160	12.160	7,536,678
2023-06-28	12.580	12.800	12.480	12.780	12.780	7,880,737
2023-06-27	12.500	12.660	12.220	12.600	12.600	4,176,289
2023-06-26	12.300	12.380	12.080	12.240	12.240	5,733,950
2023-06-23	12.500	12.500	11.980	12.200	12.200	3,609,410
2023-06-21	12.660	12.800	12.420	12.500	12.500	6,208,952
2023-06-20	13.200	13.200	12.700	12.900	12.900	5,584,625
2023-06-19	13.680	13.680	13.120	13.200	13.200	4,697,804
2023-06-16	13.300	13.580	13.200	13.580	13.580	11,331,890
2023-06-15	12.900	13.280	12.700	13.280	13.280	6,882,275
2023-06-14	12.880	12.920	12.620	12.700	12.700	4,364,523
2023-06-13	12.720	12.840	12.580	12.840	12.840	7,219,999
2023-06-12	12.680	12.780	12.460	12.680	12.680	3,863,373
2023-06-09	12.620	12.720	12.440	12.680	12.680	5,764,612
2023-06-08	12.620	12.620	12.400	12.500	12.500	4,070,282
2023-06-07	12.660	12.760	12.480	12.620	12.620	7,190,729
2023-06-06	12.540	12.840	12.340	12.480	12.480	9,830,090
2023-06-05	12.640	12.820	12.480	12.540	12.540	6,125,322
2023-06-02	12.500	12.600	12.340	12.580	12.580	14,250,080
2023-06-01	12.200	12.540	12.160	12.200	12.200	40,013,992
2023-05-31	12.120	12.520	11.880	12.520	12.520	171,755,016
2023-05-30	11.860	12.360	11.800	12.120	12.120	11,795,180
2023-05-29	11.860	12.020	11.740	11.860	11.860	9,848,341
2023-05-25	12.000	12.160	11.740	11.820	11.820	12,402,260
2023-05-24	12.400	12.400	12.040	12.160	12.160	7,433,994

← NewerPage 14 of 21 · 1,234 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.