JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	14.640	14.760	14.400	14.500	14.500	7,652,290
2023-02-21	15.140	15.140	14.740	14.800	14.800	6,589,897
2023-02-20	14.760	15.180	14.560	15.120	15.120	4,820,508
2023-02-17	14.900	15.020	14.800	14.800	14.800	4,687,105
2023-02-16	15.000	15.400	14.980	15.040	15.040	9,646,599
2023-02-15	15.700	15.760	14.900	14.920	14.920	7,921,334
2023-02-14	15.760	15.880	15.540	15.700	15.700	4,398,569
2023-02-13	15.740	15.900	15.420	15.760	15.760	5,226,229
2023-02-10	15.980	15.980	15.540	15.760	15.760	5,394,856
2023-02-09	15.540	16.040	15.520	15.960	15.960	4,872,413
2023-02-08	15.880	16.160	15.620	15.780	15.780	5,467,859
2023-02-07	16.200	16.360	15.880	15.920	15.920	4,649,490
2023-02-06	16.720	16.720	15.800	16.160	16.160	8,474,400
2023-02-03	17.420	17.460	16.660	16.780	16.780	10,415,110
2023-02-02	17.860	17.980	17.420	17.420	17.420	7,168,612
2023-02-01	17.360	18.000	17.300	17.840	17.840	11,154,560
2023-01-31	17.340	18.020	17.100	17.320	17.320	12,159,640
2023-01-30	17.480	17.620	17.080	17.140	17.140	11,810,360
2023-01-27	17.420	17.740	17.120	17.420	17.420	5,506,649
2023-01-26	16.600	17.500	16.280	17.420	17.420	8,685,281
2023-01-20	15.940	16.380	15.900	16.280	16.280	3,215,440
2023-01-19	16.360	16.420	15.860	15.940	15.940	3,843,229
2023-01-18	16.200	16.520	15.900	16.360	16.360	8,097,396
2023-01-17	16.520	16.680	16.100	16.180	16.180	4,358,734
2023-01-16	16.540	17.040	16.460	16.680	16.680	7,634,134
2023-01-13	16.560	16.620	16.260	16.540	16.540	5,772,480
2023-01-12	16.540	16.700	16.120	16.220	16.220	6,644,114
2023-01-11	16.660	16.980	16.380	16.560	16.560	8,621,605
2023-01-10	16.760	16.900	16.440	16.520	16.520	5,837,560
2023-01-09	16.280	17.000	16.280	16.800	16.800	8,927,938
2023-01-06	16.920	16.920	16.220	16.280	16.280	6,670,883
2023-01-05	16.620	16.940	16.220	16.720	16.720	18,380,641
2023-01-04	15.560	16.200	15.500	16.140	16.140	12,384,530
2023-01-03	14.860	15.600	14.560	15.560	15.560	8,732,193
2022-12-30	15.120	15.340	15.000	15.120	15.120	3,783,430
2022-12-29	15.460	15.640	14.920	15.000	15.000	8,433,572
2022-12-28	15.820	16.020	15.620	15.780	15.780	5,808,644
2022-12-23	15.520	15.940	15.420	15.600	15.600	4,419,626
2022-12-22	15.820	16.100	15.560	15.760	15.760	7,560,188
2022-12-21	15.460	15.660	15.220	15.560	15.560	4,080,507
2022-12-20	15.300	15.560	15.000	15.260	15.260	6,763,790
2022-12-19	15.680	16.160	15.240	15.320	15.320	5,989,182
2022-12-16	15.340	15.880	15.200	15.780	15.780	7,799,395
2022-12-15	15.760	15.800	15.140	15.380	15.380	6,968,506
2022-12-14	15.960	15.980	15.420	15.600	15.600	6,299,000
2022-12-13	15.560	16.180	15.460	15.660	15.660	7,223,300
2022-12-12	15.960	16.140	15.460	15.560	15.560	13,299,590
2022-12-09	16.340	16.600	15.880	16.260	16.260	17,816,580
2022-12-08	15.140	16.300	15.100	16.240	16.240	22,290,920
2022-12-07	15.360	16.140	14.880	14.920	14.920	20,573,529
2022-12-06	15.460	15.820	15.180	15.460	15.460	16,209,380
2022-12-05	14.620	15.680	14.480	15.680	15.680	22,965,561
2022-12-02	14.100	14.480	13.960	14.120	14.120	8,476,252
2022-12-01	14.440	14.640	14.020	14.120	14.120	14,502,550
2022-11-30	13.340	13.980	13.260	13.960	13.960	17,036,160
2022-11-29	12.580	13.680	12.580	13.680	13.680	16,089,950
2022-11-28	12.400	12.480	11.840	12.480	12.480	11,805,790
2022-11-25	12.840	12.900	12.560	12.700	12.700	6,291,873
2022-11-24	13.420	13.540	12.760	12.920	12.920	17,867,711
2022-11-23	13.500	13.580	13.200	13.280	13.280	7,126,931

← NewerPage 16 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.