JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.320	16.800	16.240	16.800	16.800	21,796,789
2022-08-25	15.420	16.100	15.340	15.980	15.980	18,227,160
2022-08-24	14.600	15.640	14.560	15.400	15.400	31,142,430
2022-08-23	14.080	14.240	13.940	14.100	14.100	6,859,282
2022-08-22	14.040	14.440	13.900	14.080	14.080	4,965,715
2022-08-19	13.920	14.300	13.920	14.300	14.300	3,998,984
2022-08-18	14.240	14.340	13.960	14.080	14.080	7,425,298
2022-08-17	14.300	14.500	14.140	14.380	14.380	4,087,500
2022-08-16	14.340	14.560	14.140	14.300	14.300	7,049,000
2022-08-15	14.400	14.700	14.340	14.340	14.340	5,034,633
2022-08-12	15.040	15.040	14.100	14.400	14.400	19,574,760
2022-08-11	15.040	15.280	14.960	15.160	15.160	9,376,766
2022-08-10	15.460	15.460	14.820	15.020	15.020	8,369,677
2022-08-09	15.680	15.920	15.420	15.640	15.640	3,604,066
2022-08-08	15.800	15.840	15.420	15.780	15.780	4,053,633
2022-08-05	15.640	15.940	15.620	15.860	15.860	3,271,408
2022-08-04	15.520	15.960	15.500	15.640	15.640	3,549,516
2022-08-03	15.180	15.600	15.180	15.520	15.520	5,612,425
2022-08-02	15.840	15.840	14.900	15.200	15.200	8,535,610
2022-08-01	15.960	15.960	15.640	15.840	15.840	3,006,466
2022-07-29	16.480	16.560	15.760	15.960	15.960	5,205,066
2022-07-28	16.100	16.560	16.100	16.360	16.360	2,497,078
2022-07-27	16.600	16.640	16.120	16.200	16.200	2,891,916
2022-07-26	16.800	16.960	16.460	16.560	16.560	2,833,874
2022-07-25	16.960	17.040	16.680	16.800	16.800	5,660,299
2022-07-22	16.980	17.120	16.600	16.960	16.960	4,325,454
2022-07-21	16.980	17.160	16.800	16.960	16.960	6,459,391
2022-07-20	16.700	17.160	16.620	16.980	16.980	10,635,600
2022-07-19	15.780	16.720	15.680	16.480	16.480	11,226,980
2022-07-18	15.500	15.920	15.140	15.860	15.860	4,588,942
2022-07-15	15.720	15.760	15.200	15.200	15.200	6,329,531
2022-07-14	15.140	15.820	15.120	15.780	15.780	7,166,464
2022-07-13	15.200	15.440	14.920	15.140	15.140	6,672,666
2022-07-12	15.440	15.520	14.900	14.900	14.900	9,098,755
2022-07-11	16.400	16.400	15.500	15.600	15.600	7,748,248
2022-07-08	16.660	16.720	16.240	16.400	16.400	4,602,221
2022-07-07	16.600	16.600	16.220	16.420	16.420	5,718,247
2022-07-06	17.260	17.260	16.300	16.540	16.540	7,327,923
2022-07-05	17.080	17.360	16.880	17.140	17.140	5,086,440
2022-07-04	17.140	17.260	16.860	17.000	17.000	4,916,613
2022-06-30	17.260	17.380	16.980	17.120	17.120	6,701,350
2022-06-29	17.620	17.620	16.860	17.100	17.100	13,266,360
2022-06-28	17.840	17.840	16.980	17.780	17.780	9,157,856
2022-06-27	17.400	17.780	17.180	17.500	17.500	13,378,340
2022-06-24	16.720	17.260	16.620	17.000	17.000	10,233,640
2022-06-23	16.580	16.880	16.400	16.660	16.660	5,838,138
2022-06-22	16.500	16.860	16.340	16.380	16.380	8,998,752
2022-06-21	16.020	16.700	15.900	16.680	16.680	9,257,622
2022-06-20	15.980	16.140	15.680	16.120	16.120	5,910,943
2022-06-17	15.280	15.900	15.280	15.800	15.800	13,790,510
2022-06-16	16.120	16.280	15.360	15.540	15.540	8,680,578
2022-06-15	15.680	16.220	15.680	15.960	15.960	9,816,412
2022-06-14	15.420	15.860	15.120	15.640	15.640	10,338,710
2022-06-13	16.000	16.180	15.520	15.600	15.600	11,718,330
2022-06-10	15.960	16.480	15.740	16.320	16.320	15,337,220
2022-06-09	17.120	17.180	16.160	16.340	16.340	16,177,930
2022-06-08	16.380	17.100	16.200	17.000	17.000	20,543,770
2022-06-07	15.840	16.240	15.580	16.000	16.000	10,361,630
2022-06-06	15.200	15.860	15.040	15.840	15.840	10,523,510
2022-06-02	15.180	15.200	14.880	15.160	15.160	4,620,487

← NewerPage 18 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.