Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	49.900	49.950	48.600	49.300	49.300	3,160,704
2023-05-18	50.000	50.750	49.450	49.850	49.850	5,051,159
2023-05-17	52.000	52.150	49.250	49.700	49.700	6,997,864
2023-05-16	54.750	54.800	52.300	52.500	52.500	4,218,796
2023-05-15	54.000	54.650	53.000	54.150	54.150	6,135,046
2023-05-12	54.550	54.550	52.400	53.000	53.000	7,555,859
2023-05-11	52.300	53.100	50.450	51.550	51.550	3,755,378
2023-05-10	53.350	53.850	51.500	52.300	52.300	4,751,511
2023-05-09	56.000	56.000	53.650	53.850	53.850	3,728,220
2023-05-08	55.700	56.500	55.100	55.650	55.650	2,268,566
2023-05-05	55.200	56.150	54.550	55.550	55.550	2,936,513
2023-05-04	53.900	54.700	53.350	54.350	54.350	3,108,715
2023-05-03	54.700	54.700	53.300	54.050	54.050	2,696,600
2023-05-02	57.450	57.950	53.800	55.100	55.100	2,542,496
2023-04-28	56.450	56.950	55.800	56.250	56.250	1,680,116
2023-04-27	55.500	56.500	55.100	56.200	56.200	3,065,865
2023-04-26	54.600	56.650	54.350	56.100	56.100	3,052,964
2023-04-25	56.600	56.600	54.000	54.600	54.600	4,209,272
2023-04-24	55.000	57.800	54.750	56.850	56.850	6,292,087
2023-04-21	57.300	57.300	55.050	55.400	55.400	4,420,933
2023-04-20	57.150	57.350	56.100	57.000	57.000	2,752,766
2023-04-19	58.050	58.300	56.650	57.100	57.100	3,694,486
2023-04-18	58.500	58.700	57.750	58.000	58.000	2,402,703
2023-04-17	58.000	59.400	57.050	58.950	58.950	3,311,244
2023-04-14	57.900	60.400	57.100	58.000	58.000	5,482,416
2023-04-13	56.150	58.200	55.200	57.900	57.900	3,590,755
2023-04-12	59.050	59.700	57.050	57.550	57.550	3,743,445
2023-04-11	58.250	58.900	56.050	58.600	58.600	5,506,112
2023-04-06	56.000	57.800	54.850	57.500	57.500	5,280,033
2023-04-04	57.200	57.200	54.250	56.050	56.050	7,666,327
2023-04-03	58.250	59.250	56.500	57.450	57.450	6,765,220
2023-03-31	59.700	59.700	57.100	58.400	58.400	6,585,467
2023-03-30	61.000	61.500	56.800	58.750	58.750	8,757,918
2023-03-29	62.500	63.050	60.250	60.950	60.950	7,543,271
2023-03-28	62.000	62.100	60.300	60.500	60.500	5,297,527
2023-03-27	64.550	64.550	60.800	61.550	61.550	8,574,764
2023-03-24	62.650	65.850	62.650	64.550	64.550	10,553,910
2023-03-23	60.450	62.950	57.900	62.900	62.900	12,438,150
2023-03-22	59.950	62.000	59.600	60.450	60.450	5,623,457
2023-03-21	57.400	59.650	56.150	59.400	59.400	5,241,028
2023-03-20	59.650	59.700	55.650	56.500	56.500	6,876,920
2023-03-17	58.700	59.800	57.250	59.650	59.650	24,175,820
2023-03-16	54.750	57.850	54.150	57.050	57.050	7,006,336
2023-03-15	54.600	56.700	54.600	55.550	55.550	5,049,126
2023-03-14	55.000	55.800	53.050	53.400	53.400	6,792,186
2023-03-13	54.100	58.150	54.100	55.600	55.600	7,576,298
2023-03-10	55.000	55.600	53.350	53.900	53.900	17,865,840
2023-03-09	56.500	57.650	55.950	56.450	56.450	6,537,064
2023-03-08	57.350	57.600	56.000	56.500	56.500	6,084,479
2023-03-07	59.100	61.200	57.850	58.850	58.850	5,672,096
2023-03-06	60.100	61.400	58.300	59.100	59.100	6,128,254
2023-03-03	60.800	62.000	59.850	61.300	61.300	7,541,851
2023-03-02	57.850	60.200	57.800	59.450	59.450	5,840,028
2023-03-01	54.500	59.650	54.100	59.450	59.450	7,631,972
2023-02-28	55.650	56.850	54.000	54.750	54.750	7,735,845
2023-02-27	57.500	57.500	54.700	55.650	55.650	9,026,383
2023-02-24	58.500	60.350	58.500	58.650	58.650	7,559,101
2023-02-23	56.800	60.500	56.500	59.400	59.400	6,570,588
2023-02-22	57.000	58.600	55.650	57.100	57.100	5,907,544
2023-02-21	59.800	59.800	57.050	57.100	57.100	4,522,790

← NewerPage 15 of 21 · 1,228 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.