JD Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 15.600 | 15.900 | 15.060 | 15.800 | 15.800 | 13,814,327 |
| 2024-11-06 | 15.900 | 16.100 | 15.360 | 15.620 | 15.620 | 11,251,303 |
| 2024-11-05 | 15.800 | 15.940 | 15.480 | 15.840 | 15.840 | 14,543,724 |
| 2024-11-04 | 15.800 | 15.900 | 15.440 | 15.800 | 15.800 | 10,254,748 |
| 2024-11-01 | 15.920 | 16.260 | 15.680 | 15.960 | 15.960 | 8,473,258 |
| 2024-10-31 | 15.540 | 15.980 | 15.320 | 15.800 | 15.800 | 17,009,804 |
| 2024-10-30 | 15.520 | 15.840 | 15.200 | 15.640 | 15.640 | 17,470,374 |
| 2024-10-29 | 16.400 | 16.780 | 15.760 | 15.900 | 15.900 | 18,714,303 |
| 2024-10-28 | 16.480 | 16.840 | 16.060 | 16.080 | 16.080 | 20,545,302 |
| 2024-10-25 | 16.080 | 16.480 | 15.520 | 16.340 | 16.340 | 25,663,264 |
| 2024-10-24 | 16.120 | 16.300 | 15.740 | 16.000 | 16.000 | 24,008,513 |
| 2024-10-23 | 15.100 | 16.260 | 14.700 | 16.060 | 16.060 | 31,011,565 |
| 2024-10-22 | 15.000 | 15.180 | 14.780 | 15.100 | 15.100 | 18,529,082 |
| 2024-10-21 | 14.600 | 14.980 | 14.400 | 14.860 | 14.860 | 13,983,457 |
| 2024-10-18 | 14.200 | 14.880 | 14.120 | 14.860 | 14.860 | 19,766,510 |
| 2024-10-17 | 14.640 | 14.760 | 13.900 | 14.020 | 14.020 | 16,543,427 |
| 2024-10-16 | 13.420 | 14.500 | 13.420 | 14.380 | 14.380 | 23,591,285 |
| 2024-10-15 | 14.140 | 14.400 | 13.540 | 13.820 | 13.820 | 21,803,197 |
| 2024-10-14 | 13.400 | 14.120 | 12.960 | 14.000 | 14.000 | 32,912,669 |
| 2024-10-10 | 13.360 | 13.940 | 13.120 | 13.420 | 13.420 | 19,382,550 |
| 2024-10-09 | 13.680 | 13.800 | 12.380 | 12.980 | 12.980 | 23,376,586 |
| 2024-10-08 | 15.000 | 15.060 | 12.940 | 13.240 | 13.240 | 33,839,881 |
| 2024-10-07 | 15.200 | 15.240 | 14.380 | 15.000 | 15.000 | 17,296,670 |
| 2024-10-04 | 14.420 | 14.980 | 14.220 | 14.980 | 14.980 | 19,783,663 |
| 2024-10-03 | 15.420 | 15.460 | 13.720 | 14.400 | 14.400 | 24,651,216 |
| 2024-10-02 | 14.100 | 15.600 | 14.040 | 15.420 | 15.420 | 41,278,101 |
| 2024-09-30 | 14.260 | 14.380 | 13.660 | 14.000 | 14.000 | 57,828,320 |
| 2024-09-27 | 12.100 | 13.400 | 12.080 | 13.400 | 13.400 | 57,912,159 |
| 2024-09-26 | 10.800 | 11.500 | 10.620 | 11.500 | 11.500 | 19,994,258 |
| 2024-09-25 | 10.880 | 11.120 | 10.580 | 10.700 | 10.700 | 19,804,011 |
| 2024-09-24 | 10.380 | 10.600 | 10.260 | 10.580 | 10.580 | 17,115,085 |
| 2024-09-23 | 10.020 | 10.260 | 10.000 | 10.240 | 10.240 | 8,237,232 |
| 2024-09-20 | 10.220 | 10.400 | 10.060 | 10.200 | 10.200 | 16,224,591 |
| 2024-09-19 | 10.040 | 10.380 | 10.040 | 10.300 | 10.300 | 14,667,752 |
| 2024-09-17 | 10.040 | 10.320 | 10.020 | 10.240 | 10.240 | 4,575,836 |
| 2024-09-16 | 9.900 | 10.220 | 9.770 | 10.200 | 10.200 | 6,762,330 |
| 2024-09-13 | 9.940 | 10.040 | 9.870 | 9.900 | 9.900 | 7,407,194 |
| 2024-09-12 | 9.900 | 10.040 | 9.820 | 9.930 | 9.930 | 7,635,673 |
| 2024-09-11 | 9.820 | 10.100 | 9.770 | 9.910 | 9.910 | 12,522,320 |
| 2024-09-10 | 9.520 | 9.950 | 9.400 | 9.880 | 9.880 | 22,303,721 |
| 2024-09-09 | 9.420 | 9.520 | 9.270 | 9.520 | 9.520 | 25,422,653 |
| 2024-09-05 | 9.500 | 9.530 | 9.360 | 9.500 | 9.500 | 12,910,072 |
| 2024-09-04 | 9.530 | 9.560 | 9.330 | 9.470 | 9.470 | 6,991,358 |
| 2024-09-03 | 9.340 | 9.650 | 9.280 | 9.640 | 9.640 | 10,368,034 |
| 2024-09-02 | 9.500 | 9.500 | 9.180 | 9.340 | 9.340 | 6,684,754 |
| 2024-08-30 | 9.470 | 9.680 | 9.330 | 9.550 | 9.550 | 13,249,710 |
| 2024-08-29 | 9.100 | 9.480 | 9.040 | 9.470 | 9.470 | 9,635,962 |
| 2024-08-28 | 9.410 | 9.420 | 9.040 | 9.210 | 9.210 | 9,022,619 |
| 2024-08-27 | 9.370 | 9.490 | 9.250 | 9.480 | 9.480 | 6,700,069 |
| 2024-08-26 | 9.420 | 9.600 | 9.240 | 9.370 | 9.370 | 8,029,868 |
| 2024-08-23 | 9.510 | 9.630 | 9.330 | 9.420 | 9.420 | 12,028,572 |
| 2024-08-22 | 9.700 | 9.970 | 9.570 | 9.700 | 9.700 | 14,126,440 |
| 2024-08-21 | 9.500 | 9.680 | 9.230 | 9.610 | 9.610 | 17,097,060 |
| 2024-08-20 | 9.990 | 9.990 | 9.660 | 9.740 | 9.740 | 16,665,774 |
| 2024-08-19 | 9.590 | 10.060 | 9.560 | 9.970 | 9.970 | 31,563,416 |
| 2024-08-16 | 8.510 | 9.490 | 8.460 | 9.490 | 9.490 | 50,949,078 |
| 2024-08-15 | 7.940 | 7.980 | 7.680 | 7.780 | 7.780 | 7,699,769 |
| 2024-08-14 | 7.980 | 8.080 | 7.960 | 8.010 | 8.010 | 2,393,472 |
| 2024-08-13 | 7.970 | 8.060 | 7.880 | 7.980 | 7.980 | 3,946,130 |
| 2024-08-12 | 7.910 | 8.000 | 7.860 | 7.970 | 7.970 | 3,336,442 |
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.