JD Logistics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	24.800	27.100	24.600	26.300	26.300	17,843,131
2021-12-01	25.450	25.450	24.700	24.900	24.900	9,128,603
2021-11-30	25.200	25.500	24.550	24.750	24.750	15,649,230
2021-11-29	26.200	26.600	25.000	25.000	25.000	14,480,260
2021-11-26	27.050	27.300	26.100	26.150	26.150	8,627,560
2021-11-25	27.700	27.900	27.050	27.300	27.300	5,506,950
2021-11-24	27.800	28.200	27.500	27.650	27.650	6,306,956
2021-11-23	29.750	29.750	28.100	28.300	28.300	10,220,600
2021-11-22	31.450	31.450	29.700	29.900	29.900	8,690,500
2021-11-19	30.600	31.650	30.400	31.500	31.500	6,306,140
2021-11-18	30.800	31.300	30.600	30.700	30.700	2,849,950
2021-11-17	30.200	31.200	30.200	31.100	31.100	3,753,004
2021-11-16	30.000	30.750	29.400	30.550	30.550	6,001,400
2021-11-15	32.050	32.400	30.050	30.100	30.100	8,213,404
2021-11-12	33.600	33.800	31.600	32.050	32.050	8,656,537
2021-11-11	32.800	33.750	32.500	33.400	33.400	7,453,280
2021-11-10	32.800	33.150	32.300	32.750	32.750	5,237,818
2021-11-09	31.850	33.200	31.650	32.900	32.900	8,965,799
2021-11-08	31.200	32.450	31.200	31.800	31.800	2,082,108
2021-11-05	31.800	32.450	31.400	32.000	32.000	2,672,286
2021-11-04	30.700	32.550	30.650	32.550	32.550	6,622,600
2021-11-03	31.000	31.350	30.150	30.550	30.550	2,112,415
2021-11-02	31.400	32.450	31.200	31.300	31.300	4,912,820
2021-11-01	30.650	30.850	29.750	30.600	30.600	2,594,520
2021-10-29	31.000	31.200	30.300	30.750	30.750	1,969,361
2021-10-28	31.750	32.150	30.700	30.900	30.900	2,622,100
2021-10-27	32.450	32.450	31.650	31.700	31.700	1,926,460
2021-10-26	32.100	32.850	32.100	32.650	32.650	3,870,550
2021-10-25	32.500	32.700	31.850	32.100	32.100	2,447,900

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.