JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	26.000	26.100	25.450	25.500	25.500	4,650,000
2022-03-01	24.800	26.150	24.800	25.800	25.800	4,450,398
2022-02-28	25.150	25.150	24.300	24.700	24.700	4,470,245
2022-02-25	25.100	25.400	24.800	25.150	25.150	5,287,546
2022-02-24	25.250	25.850	24.300	24.800	24.800	8,941,215
2022-02-23	26.000	26.000	25.250	25.550	25.550	5,670,549
2022-02-22	26.050	26.700	25.550	25.600	25.600	9,433,775
2022-02-21	25.000	26.700	24.900	26.700	26.700	14,515,110
2022-02-18	24.250	24.850	24.200	24.600	24.600	3,688,898
2022-02-17	25.000	25.100	24.500	24.800	24.800	2,432,466
2022-02-16	24.650	24.950	24.400	24.800	24.800	2,656,231
2022-02-15	23.500	24.650	23.500	24.500	24.500	6,478,098
2022-02-14	24.200	24.350	23.550	23.750	23.750	5,426,780
2022-02-11	24.950	25.100	24.100	24.250	24.250	3,961,950
2022-02-10	24.750	25.050	24.500	25.000	25.000	4,149,397
2022-02-09	24.600	25.300	24.500	24.650	24.650	4,352,744
2022-02-08	24.200	24.400	24.000	24.250	24.250	4,807,933
2022-02-07	23.900	24.500	23.700	24.100	24.100	3,668,928
2022-02-04	23.600	24.000	22.800	23.800	23.800	4,722,921
2022-01-31	23.150	23.300	22.350	23.150	23.150	4,093,700
2022-01-28	24.300	24.650	22.800	23.150	23.150	9,842,140
2022-01-27	24.300	24.800	24.100	24.300	24.300	6,546,403
2022-01-26	25.400	25.700	24.950	25.050	25.050	2,626,025
2022-01-25	25.800	26.150	25.250	25.400	25.400	2,926,833
2022-01-24	26.700	26.750	26.100	26.300	26.300	2,242,078
2022-01-21	27.100	27.200	26.600	26.750	26.750	5,361,999
2022-01-20	26.900	27.650	26.800	27.150	27.150	6,298,065
2022-01-19	27.400	27.550	26.550	26.800	26.800	3,347,609
2022-01-18	26.400	27.700	26.250	27.400	27.400	7,164,661
2022-01-17	26.700	26.850	26.200	26.250	26.250	2,335,951
2022-01-14	26.550	26.900	26.150	26.850	26.850	4,478,400
2022-01-13	27.000	27.400	26.150	26.550	26.550	4,068,394
2022-01-12	26.000	27.550	25.950	27.000	27.000	8,711,212
2022-01-11	25.000	25.950	24.600	25.650	25.650	7,188,492
2022-01-10	24.050	25.250	24.000	25.000	25.000	3,874,943
2022-01-07	23.850	24.450	23.800	24.100	24.100	4,571,166
2022-01-06	25.000	25.250	23.150	23.850	23.850	12,167,400
2022-01-05	26.000	26.200	25.200	25.300	25.300	6,025,682
2022-01-04	26.700	26.900	26.050	26.100	26.100	3,889,250
2022-01-03	26.700	26.950	26.350	26.700	26.700	1,788,748
2021-12-31	27.400	27.450	26.350	26.450	26.450	1,617,315
2021-12-30	26.850	27.000	26.350	26.450	26.450	3,201,331
2021-12-29	26.550	26.900	26.100	26.850	26.850	1,943,841
2021-12-28	26.900	26.900	26.000	26.550	26.550	1,715,331
2021-12-24	26.350	26.950	26.200	26.950	26.950	1,113,500
2021-12-23	26.350	26.750	26.000	26.350	26.350	2,700,914
2021-12-22	26.300	26.900	26.050	26.450	26.450	3,279,369
2021-12-21	25.900	26.300	25.650	26.050	26.050	3,682,458
2021-12-20	26.800	27.250	25.850	25.950	25.950	3,397,964
2021-12-17	28.150	28.150	27.000	27.050	27.050	18,280,990
2021-12-16	26.850	28.100	26.600	27.800	27.800	4,236,710
2021-12-15	27.950	27.950	26.700	26.950	26.950	4,205,113
2021-12-14	28.200	28.350	27.300	27.450	27.450	8,021,143
2021-12-13	28.100	29.050	28.100	28.600	28.600	6,791,047
2021-12-10	28.350	28.500	27.700	28.000	28.000	5,192,300
2021-12-09	27.200	28.700	27.050	28.300	28.300	8,380,399
2021-12-08	27.000	27.600	26.950	27.200	27.200	8,610,452
2021-12-07	25.800	27.050	25.600	26.900	26.900	7,967,636
2021-12-06	25.350	26.300	25.050	25.150	25.150	4,875,339
2021-12-03	26.050	26.450	25.700	25.750	25.750	9,570,216

← NewerPage 20 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.