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 |
| 2021-10-22 | 32.300 | 33.000 | 31.750 | 32.600 | 32.600 | 4,485,200 |
| 2021-10-21 | 31.000 | 32.350 | 30.850 | 31.900 | 31.900 | 5,945,730 |
| 2021-10-20 | 30.750 | 31.300 | 30.550 | 31.050 | 31.050 | 4,615,616 |
| 2021-10-19 | 29.750 | 30.500 | 29.350 | 30.400 | 30.400 | 2,520,875 |
| 2021-10-18 | 29.900 | 29.950 | 28.700 | 29.750 | 29.750 | 4,260,967 |
← NewerPage 21 of 21 · 1,234 trading days
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.