JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	12.740	12.860	12.340	12.460	12.460	7,092,736
2023-05-22	12.380	12.980	12.320	12.860	12.860	5,335,927
2023-05-19	12.720	12.720	12.420	12.460	12.460	5,644,360
2023-05-18	12.780	13.020	12.560	12.720	12.720	6,602,561
2023-05-17	13.100	13.180	12.660	12.680	12.680	11,207,550
2023-05-16	13.540	13.640	12.960	13.100	13.100	13,112,100
2023-05-15	12.920	13.440	12.900	13.360	13.360	10,878,740
2023-05-12	13.200	13.380	12.860	13.160	13.160	24,009,250
2023-05-11	12.640	12.740	12.360	12.480	12.480	11,874,890
2023-05-10	12.340	12.720	12.200	12.620	12.620	7,175,564
2023-05-09	12.500	12.660	12.220	12.220	12.220	3,945,140
2023-05-08	12.360	12.540	12.300	12.520	12.520	5,919,390
2023-05-05	12.320	12.500	12.320	12.360	12.360	4,374,393
2023-05-04	12.100	12.340	12.100	12.280	12.280	4,711,864
2023-05-03	12.060	12.140	11.880	12.060	12.060	3,007,254
2023-05-02	12.400	12.500	11.960	12.140	12.140	2,594,532
2023-04-28	12.100	12.320	12.100	12.200	12.200	5,269,650
2023-04-27	12.120	12.140	11.880	12.020	12.020	4,576,137
2023-04-26	11.960	12.280	11.840	12.120	12.120	5,869,876
2023-04-25	12.260	12.260	11.860	11.960	11.960	6,774,791
2023-04-24	12.020	12.460	12.000	12.260	12.260	9,044,025
2023-04-21	12.360	12.420	11.920	12.000	12.000	16,320,460
2023-04-20	12.660	12.700	12.340	12.360	12.360	11,817,580
2023-04-19	12.980	13.100	12.640	12.700	12.700	12,658,280
2023-04-18	13.400	13.400	13.060	13.100	13.100	5,521,617
2023-04-17	13.300	13.480	13.080	13.480	13.480	5,638,353
2023-04-14	13.080	13.500	13.020	13.300	13.300	5,544,522
2023-04-13	12.740	12.960	12.540	12.940	12.940	8,037,240
2023-04-12	13.560	13.680	13.040	13.040	13.040	7,351,990
2023-04-11	13.420	13.580	13.220	13.560	13.560	4,960,866
2023-04-06	12.960	13.280	12.960	13.260	13.260	4,776,415
2023-04-04	13.680	13.680	13.020	13.200	13.200	9,282,143
2023-04-03	14.060	14.220	13.340	13.520	13.520	13,433,560
2023-03-31	14.400	14.580	14.020	14.100	14.100	7,689,044
2023-03-30	13.940	14.080	13.700	14.080	14.080	9,170,351
2023-03-29	14.420	14.660	13.760	13.940	13.940	10,679,590
2023-03-28	13.860	14.340	13.780	14.180	14.180	6,791,667
2023-03-27	13.800	14.000	13.460	13.820	13.820	5,182,000
2023-03-24	13.760	14.060	13.480	13.840	13.840	7,035,387
2023-03-23	13.460	13.780	13.120	13.740	13.740	5,920,216
2023-03-22	13.360	13.640	13.280	13.360	13.360	7,178,377
2023-03-21	12.980	13.360	12.980	13.320	13.320	6,493,832
2023-03-20	13.260	13.360	12.820	12.900	12.900	7,691,274
2023-03-17	13.220	13.600	13.220	13.440	13.440	10,252,350
2023-03-16	13.260	13.400	12.980	13.140	13.140	6,786,915
2023-03-15	13.340	13.580	13.300	13.480	13.480	7,594,466
2023-03-14	13.240	13.460	12.920	13.180	13.180	7,513,690
2023-03-13	12.800	13.340	12.620	13.240	13.240	10,976,430
2023-03-10	13.640	13.700	12.720	12.720	12.720	35,896,680
2023-03-09	14.440	14.540	14.000	14.000	14.000	5,130,159
2023-03-08	14.680	14.720	14.300	14.380	14.380	6,304,574
2023-03-07	14.760	15.140	14.620	14.840	14.840	5,608,624
2023-03-06	14.860	14.960	14.600	14.860	14.860	4,109,362
2023-03-03	14.640	14.960	14.640	14.860	14.860	4,551,850
2023-03-02	14.400	14.620	14.340	14.520	14.520	4,513,519
2023-03-01	14.000	14.740	14.000	14.620	14.620	6,552,759
2023-02-28	13.980	14.300	13.840	14.000	14.000	6,449,632
2023-02-27	13.960	14.020	13.560	13.920	13.920	8,784,070
2023-02-24	14.560	14.620	14.000	14.000	14.000	8,356,650
2023-02-23	14.500	14.740	14.420	14.540	14.540	4,187,884

← NewerPage 15 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.