JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.400	15.540	15.060	15.260	15.260	6,246,510
2022-05-31	15.300	15.600	15.060	15.380	15.380	9,950,732
2022-05-30	14.660	15.280	14.640	15.200	15.200	12,957,440
2022-05-27	14.600	14.880	14.360	14.500	14.500	12,076,860
2022-05-26	14.320	14.360	13.900	14.200	14.200	7,544,349
2022-05-25	14.360	14.440	14.040	14.180	14.180	9,423,516
2022-05-24	14.680	14.800	14.100	14.120	14.120	12,748,410
2022-05-23	14.920	15.080	14.340	14.660	14.660	15,658,800
2022-05-20	14.800	15.300	14.580	15.240	15.240	26,373,891
2022-05-19	14.660	14.700	14.100	14.420	14.420	16,445,900
2022-05-18	15.960	15.980	14.680	14.940	14.940	23,918,109
2022-05-17	15.680	15.960	15.440	15.940	15.940	9,045,925
2022-05-16	15.300	15.480	15.000	15.400	15.400	8,242,697
2022-05-13	14.600	14.980	14.520	14.960	14.960	12,581,260
2022-05-12	14.840	15.000	14.400	14.460	14.460	11,454,190
2022-05-11	14.880	15.480	14.780	15.040	15.040	9,251,360
2022-05-10	14.980	15.440	14.740	14.860	14.860	16,271,990
2022-05-06	16.080	16.240	15.420	15.440	15.440	10,486,930
2022-05-05	16.400	16.860	16.380	16.460	16.460	9,632,550
2022-05-04	16.860	16.920	16.100	16.220	16.220	4,286,952
2022-05-03	16.300	17.280	16.000	16.940	16.940	9,009,066
2022-04-29	16.000	16.920	15.680	16.440	16.440	19,776,230
2022-04-28	15.740	16.100	15.640	16.000	16.000	12,298,590
2022-04-27	16.040	16.040	15.520	15.740	15.740	17,661,221
2022-04-26	16.540	16.680	16.000	16.120	16.120	14,485,430
2022-04-25	16.800	16.800	16.040	16.140	16.140	12,831,530
2022-04-22	17.100	17.340	16.680	17.080	17.080	7,727,716
2022-04-21	17.900	17.900	17.200	17.240	17.240	11,000,490
2022-04-20	18.200	18.660	18.000	18.040	18.040	6,202,207
2022-04-19	19.000	19.080	18.200	18.400	18.400	14,079,040
2022-04-14	17.880	19.080	17.880	18.880	18.880	14,324,340
2022-04-13	17.480	17.980	17.340	17.860	17.860	11,686,160
2022-04-12	17.500	17.720	16.840	17.480	17.480	15,190,090
2022-04-11	18.060	18.360	17.380	17.440	17.440	18,392,520
2022-04-08	17.600	17.600	17.020	17.440	17.440	8,165,677
2022-04-07	17.960	18.320	17.540	17.620	17.620	11,704,800
2022-04-06	18.820	18.820	18.000	18.000	18.000	26,332,211
2022-04-04	18.940	19.180	18.720	18.880	18.880	15,548,380
2022-04-01	19.000	19.060	18.400	18.900	18.900	10,638,830
2022-03-31	19.680	19.680	19.000	19.340	19.340	11,207,610
2022-03-30	19.100	19.740	18.860	19.700	19.700	23,764,340
2022-03-29	18.520	19.080	18.420	18.700	18.700	20,407,680
2022-03-28	19.680	19.720	18.240	18.400	18.400	37,007,168
2022-03-25	20.750	20.800	19.400	19.840	19.840	52,954,961
2022-03-24	24.600	24.600	22.950	23.000	23.000	7,215,526
2022-03-23	23.900	25.100	23.900	24.700	24.700	10,836,600
2022-03-22	24.000	24.350	23.550	24.250	24.250	5,456,536
2022-03-21	24.950	25.500	23.700	24.100	24.100	10,598,370
2022-03-18	23.500	24.750	23.050	24.000	24.000	74,859,453
2022-03-17	23.650	23.950	22.500	23.500	23.500	15,358,030
2022-03-16	19.600	21.900	19.400	21.450	21.450	26,335,350
2022-03-15	18.100	20.300	17.720	18.560	18.560	32,281,100
2022-03-14	18.400	19.020	18.080	18.380	18.380	13,243,070
2022-03-11	18.720	19.120	17.780	19.000	19.000	19,630,500
2022-03-10	20.550	20.800	19.220	19.560	19.560	11,514,160
2022-03-09	21.300	21.300	19.220	20.100	20.100	18,892,490
2022-03-08	23.650	23.850	21.250	21.350	21.350	10,475,050
2022-03-07	23.350	23.900	22.300	23.650	23.650	13,359,230
2022-03-04	24.800	24.900	24.050	24.300	24.300	7,613,398
2022-03-03	26.000	26.000	24.950	25.400	25.400	4,959,312

← NewerPage 19 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.