JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	13.000	13.140	12.820	12.960	12.960	8,819,039
2025-02-06	12.920	13.120	12.760	13.000	13.000	8,826,747
2025-02-05	13.180	13.240	12.880	13.000	13.000	8,886,503
2025-02-04	12.900	13.300	12.820	13.300	13.300	7,187,974
2025-02-03	13.300	13.340	12.580	12.840	12.840	6,459,909
2025-01-28	13.280	13.280	13.280	13.280	13.280	3,024,620
2025-01-27	13.080	13.520	13.040	13.220	13.220	8,999,838
2025-01-24	12.740	13.000	12.660	13.000	13.000	9,670,581
2025-01-23	12.660	12.900	12.560	12.620	12.620	4,594,198
2025-01-22	12.920	12.920	12.540	12.660	12.660	6,278,719
2025-01-21	12.800	13.060	12.760	12.980	12.980	8,209,929
2025-01-20	12.600	12.940	12.540	12.680	12.680	12,853,171
2025-01-17	12.080	12.440	11.860	12.340	12.340	7,219,573
2025-01-16	12.020	12.380	11.980	12.080	12.080	9,003,233
2025-01-15	12.100	12.100	11.840	11.980	11.980	5,927,909
2025-01-14	11.740	12.120	11.540	12.100	12.100	7,711,286
2025-01-13	11.700	11.760	11.380	11.760	11.760	11,471,551
2025-01-10	12.080	12.100	11.660	11.820	11.820	6,694,924
2025-01-09	11.940	12.080	11.820	12.080	12.080	6,627,608
2025-01-08	12.300	12.300	11.860	11.960	11.960	14,301,162
2025-01-07	12.080	12.300	11.820	12.260	12.260	10,057,396
2025-01-06	12.860	12.880	11.940	12.080	12.080	16,140,396
2025-01-03	12.760	13.180	12.740	12.860	12.860	7,049,881
2025-01-02	12.800	12.980	12.540	12.680	12.680	5,724,074
2024-12-31	12.900	12.900	12.900	12.900	12.900	3,212,960
2024-12-30	13.060	13.140	12.840	13.040	13.040	4,615,731
2024-12-27	13.420	13.420	12.740	13.100	13.100	15,048,036
2024-12-24	13.400	13.400	13.400	13.400	13.400	4,316,432
2024-12-23	13.420	13.660	13.300	13.500	13.500	5,500,872
2024-12-20	13.900	13.900	13.420	13.420	13.420	6,887,362
2024-12-19	13.760	13.860	13.640	13.840	13.840	6,074,312
2024-12-18	13.760	13.940	13.660	13.900	13.900	4,315,349
2024-12-17	13.920	13.920	13.500	13.700	13.700	10,575,898
2024-12-16	13.840	14.040	13.780	13.920	13.920	6,536,122
2024-12-13	14.080	14.080	13.660	13.880	13.880	10,883,558
2024-12-12	14.320	14.480	14.080	14.080	14.080	7,509,458
2024-12-11	14.520	14.720	14.380	14.480	14.480	6,828,077
2024-12-10	15.380	15.480	14.480	14.500	14.500	16,283,313
2024-12-09	14.400	14.760	14.100	14.760	14.760	13,150,382
2024-12-06	14.180	14.360	13.800	14.360	14.360	11,239,224
2024-12-05	14.500	14.540	14.020	14.140	14.140	5,073,734
2024-12-04	14.500	14.680	14.300	14.500	14.500	6,760,822
2024-12-03	14.340	14.600	13.940	14.560	14.560	12,980,551
2024-12-02	13.880	14.200	13.660	14.100	14.100	5,848,872
2024-11-29	13.980	14.300	13.780	13.900	13.900	11,034,908
2024-11-28	14.300	14.300	13.960	14.060	14.060	6,432,482
2024-11-27	13.800	14.260	13.520	14.240	14.240	14,894,415
2024-11-26	14.200	14.240	13.660	13.800	13.800	8,431,486
2024-11-25	13.920	14.200	13.800	14.200	14.200	18,068,578
2024-11-22	14.340	14.460	13.680	13.920	13.920	12,026,006
2024-11-21	14.580	14.580	14.080	14.360	14.360	9,687,241
2024-11-20	14.660	14.780	14.280	14.440	14.440	8,431,549
2024-11-19	15.180	15.180	14.480	14.600	14.600	10,348,454
2024-11-18	14.380	15.160	14.380	14.880	14.880	15,512,609
2024-11-15	15.660	15.660	13.840	14.160	14.160	39,137,797
2024-11-14	15.540	15.640	14.440	14.920	14.920	18,750,874
2024-11-13	15.060	15.820	15.040	15.820	15.820	8,765,586
2024-11-12	15.460	16.000	15.200	15.340	15.340	11,476,617
2024-11-11	15.700	15.800	15.400	15.680	15.680	7,930,196
2024-11-08	16.100	16.400	15.820	16.020	16.020	12,365,696

← NewerPage 8 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.