JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	13.780	13.900	13.280	13.340	13.340	8,678,348
2022-11-21	14.500	14.500	13.620	13.760	13.760	11,065,730
2022-11-18	14.680	14.820	14.260	14.500	14.500	13,150,560
2022-11-17	14.700	14.800	13.900	14.400	14.400	12,161,890
2022-11-16	14.800	14.860	14.400	14.780	14.780	8,353,032
2022-11-15	14.200	15.000	14.020	14.820	14.820	13,602,380
2022-11-14	13.920	14.640	13.640	14.200	14.200	29,833,311
2022-11-11	12.240	13.440	12.120	13.420	13.420	32,645,730
2022-11-10	11.980	11.980	11.540	11.620	11.620	6,955,899
2022-11-09	12.460	12.700	12.040	12.180	12.180	7,847,656
2022-11-08	12.800	12.840	12.240	12.500	12.500	8,367,800
2022-11-07	12.360	12.800	12.120	12.700	12.700	17,820,561
2022-11-04	11.920	12.640	11.840	12.420	12.420	15,164,110
2022-11-03	12.080	12.100	11.700	11.700	11.700	8,481,266
2022-11-02	11.840	12.560	11.540	12.340	12.340	11,097,760
2022-11-01	11.200	11.880	11.020	11.860	11.860	13,830,440
2022-10-31	11.220	11.460	10.900	10.960	10.960	11,647,420
2022-10-28	12.020	12.100	11.140	11.220	11.220	11,120,530
2022-10-27	12.380	12.540	11.960	12.020	12.020	7,275,927
2022-10-26	11.560	12.160	11.500	12.020	12.020	10,589,090
2022-10-25	12.560	12.560	11.360	11.560	11.560	17,434,400
2022-10-24	12.500	12.780	11.460	11.620	11.620	12,776,470
2022-10-21	12.740	12.980	12.680	12.860	12.860	4,889,458
2022-10-20	13.000	13.000	12.440	12.740	12.740	10,970,280
2022-10-19	13.340	13.760	13.300	13.340	13.340	10,702,870
2022-10-18	13.040	13.400	12.800	13.360	13.360	14,535,980
2022-10-17	12.300	13.000	12.080	12.840	12.840	7,921,612
2022-10-14	12.300	12.660	12.180	12.360	12.360	21,429,000
2022-10-13	12.960	12.960	11.920	12.040	12.040	15,531,710
2022-10-12	13.260	13.340	12.600	13.000	13.000	13,963,830
2022-10-11	13.640	13.800	13.140	13.320	13.320	4,689,032
2022-10-10	13.760	13.960	13.580	13.740	13.740	5,116,602
2022-10-07	14.260	14.340	14.020	14.080	14.080	3,195,732
2022-10-06	14.760	14.780	14.300	14.340	14.340	3,397,700
2022-10-05	14.300	14.980	14.280	14.920	14.920	8,823,511
2022-10-03	13.800	14.020	13.520	13.700	13.700	2,015,645
2022-09-30	13.900	14.080	13.680	13.800	13.800	5,809,152
2022-09-29	14.300	14.580	13.700	14.000	14.000	6,149,764
2022-09-28	14.580	14.580	14.100	14.100	14.100	5,374,914
2022-09-27	14.600	14.680	14.240	14.580	14.580	3,868,343
2022-09-26	14.280	14.700	14.240	14.560	14.560	3,179,592
2022-09-23	14.880	14.880	14.360	14.360	14.360	3,777,645
2022-09-22	14.600	14.880	14.440	14.600	14.600	4,657,069
2022-09-21	15.080	15.160	14.760	14.900	14.900	3,219,033
2022-09-20	15.020	15.160	14.620	15.080	15.080	5,377,143
2022-09-19	16.100	16.160	14.900	14.920	14.920	11,543,630
2022-09-16	16.460	16.500	16.000	16.340	16.340	9,857,307
2022-09-15	15.900	16.560	15.900	16.460	16.460	7,122,613
2022-09-14	16.200	16.300	15.800	15.900	15.900	9,090,064
2022-09-13	16.820	17.120	16.480	16.540	16.540	8,839,510
2022-09-09	16.380	16.900	16.260	16.820	16.820	7,281,006
2022-09-08	16.280	16.580	16.180	16.420	16.420	6,381,526
2022-09-07	16.300	16.380	16.080	16.360	16.360	5,037,101
2022-09-06	16.400	16.660	16.240	16.460	16.460	4,878,948
2022-09-05	16.220	16.360	15.940	16.300	16.300	4,709,199
2022-09-02	16.360	16.520	15.920	16.220	16.220	18,845,160
2022-09-01	16.660	17.000	16.240	16.360	16.360	10,244,130
2022-08-31	16.880	17.060	16.680	16.840	16.840	8,441,063
2022-08-30	17.020	17.440	16.900	17.240	17.240	15,869,490
2022-08-29	16.660	17.080	16.380	17.060	17.060	12,175,070

← NewerPage 17 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.