Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 58.400 | 60.650 | 57.950 | 59.850 | 59.850 | 7,890,388 |
| 2023-02-17 | 56.500 | 59.050 | 56.250 | 58.000 | 58.000 | 8,700,799 |
| 2023-02-16 | 54.700 | 59.000 | 54.300 | 57.050 | 57.050 | 9,421,829 |
| 2023-02-15 | 56.000 | 56.300 | 53.550 | 53.900 | 53.900 | 6,913,211 |
| 2023-02-14 | 57.550 | 57.700 | 56.300 | 56.500 | 56.500 | 4,732,398 |
| 2023-02-13 | 57.000 | 58.200 | 56.600 | 57.800 | 57.800 | 7,941,445 |
| 2023-02-10 | 60.350 | 61.800 | 57.850 | 58.550 | 58.550 | 6,998,943 |
| 2023-02-09 | 59.600 | 62.000 | 59.600 | 61.600 | 61.600 | 6,077,334 |
| 2023-02-08 | 61.400 | 62.050 | 59.300 | 60.400 | 60.400 | 4,880,807 |
| 2023-02-07 | 61.000 | 62.600 | 60.750 | 61.800 | 61.800 | 5,831,711 |
| 2023-02-06 | 62.000 | 62.300 | 60.300 | 61.000 | 61.000 | 7,651,975 |
| 2023-02-03 | 65.700 | 66.050 | 63.800 | 64.500 | 64.500 | 6,359,721 |
| 2023-02-02 | 67.700 | 68.300 | 65.650 | 66.050 | 66.050 | 3,707,101 |
| 2023-02-01 | 65.200 | 67.200 | 63.650 | 66.450 | 66.450 | 5,307,285 |
| 2023-01-31 | 66.300 | 66.550 | 63.600 | 64.800 | 64.800 | 6,087,859 |
| 2023-01-30 | 69.350 | 70.450 | 64.650 | 65.500 | 65.500 | 12,468,500 |
| 2023-01-27 | 71.100 | 73.300 | 70.000 | 70.200 | 70.200 | 4,975,045 |
| 2023-01-26 | 69.500 | 71.900 | 69.000 | 71.600 | 71.600 | 5,127,947 |
| 2023-01-20 | 66.750 | 68.700 | 66.750 | 68.500 | 68.500 | 2,390,754 |
| 2023-01-19 | 67.000 | 67.600 | 65.850 | 66.750 | 66.750 | 3,364,391 |
| 2023-01-18 | 67.800 | 68.000 | 65.650 | 67.800 | 67.800 | 4,132,587 |
| 2023-01-17 | 67.050 | 68.600 | 66.300 | 67.800 | 67.800 | 4,499,664 |
| 2023-01-16 | 68.650 | 69.250 | 66.800 | 67.400 | 67.400 | 3,281,288 |
| 2023-01-13 | 66.250 | 69.450 | 66.000 | 69.250 | 69.250 | 6,025,808 |
| 2023-01-12 | 70.000 | 72.850 | 66.400 | 66.850 | 66.850 | 11,606,250 |
| 2023-01-11 | 72.900 | 74.200 | 70.050 | 70.650 | 70.650 | 5,452,995 |
| 2023-01-10 | 71.050 | 73.550 | 70.050 | 73.300 | 73.300 | 5,061,063 |
| 2023-01-09 | 70.000 | 72.150 | 69.300 | 71.700 | 71.700 | 6,485,184 |
| 2023-01-06 | 73.300 | 73.500 | 68.050 | 68.800 | 68.800 | 6,899,178 |
| 2023-01-05 | 75.000 | 75.600 | 71.500 | 71.800 | 71.800 | 7,944,006 |
| 2023-01-04 | 69.600 | 73.950 | 68.950 | 73.950 | 73.950 | 9,219,030 |
| 2023-01-03 | 70.050 | 70.250 | 67.000 | 68.850 | 68.850 | 10,265,950 |
| 2022-12-30 | 73.300 | 73.300 | 70.600 | 71.350 | 71.350 | 2,814,974 |
| 2022-12-29 | 73.000 | 73.200 | 70.150 | 71.350 | 71.350 | 5,176,726 |
| 2022-12-28 | 72.050 | 74.300 | 71.600 | 73.400 | 73.400 | 4,923,832 |
| 2022-12-23 | 73.050 | 73.950 | 71.100 | 72.300 | 72.300 | 4,603,304 |
| 2022-12-22 | 74.850 | 76.500 | 72.750 | 74.000 | 74.000 | 8,126,015 |
| 2022-12-21 | 72.400 | 73.600 | 72.100 | 73.050 | 73.050 | 4,258,473 |
| 2022-12-20 | 71.600 | 73.900 | 70.750 | 72.300 | 72.300 | 5,327,709 |
| 2022-12-19 | 76.850 | 78.850 | 72.150 | 73.500 | 73.500 | 9,758,121 |
| 2022-12-16 | 75.000 | 78.250 | 73.900 | 76.700 | 76.700 | 14,505,270 |
| 2022-12-15 | 77.450 | 77.450 | 74.350 | 75.000 | 75.000 | 7,020,452 |
| 2022-12-14 | 82.500 | 82.600 | 73.750 | 77.550 | 77.550 | 18,261,539 |
| 2022-12-13 | 80.300 | 82.450 | 78.700 | 80.650 | 80.650 | 13,709,190 |
| 2022-12-12 | 84.900 | 86.250 | 78.500 | 80.500 | 80.500 | 18,580,420 |
| 2022-12-09 | 89.300 | 90.750 | 82.400 | 84.650 | 84.650 | 35,743,762 |
| 2022-12-08 | 81.200 | 89.450 | 81.200 | 89.300 | 89.300 | 20,610,730 |
| 2022-12-07 | 82.550 | 86.500 | 78.550 | 79.600 | 79.600 | 25,062,311 |
| 2022-12-06 | 80.000 | 88.900 | 79.900 | 82.750 | 82.750 | 21,649,971 |
| 2022-12-05 | 75.400 | 82.950 | 75.300 | 82.250 | 82.250 | 34,818,941 |
| 2022-12-02 | 66.150 | 72.350 | 66.000 | 71.500 | 71.500 | 23,499,230 |
| 2022-12-01 | 70.000 | 72.850 | 64.200 | 65.400 | 65.400 | 15,055,200 |
| 2022-11-30 | 66.000 | 68.550 | 64.850 | 68.100 | 68.100 | 12,623,170 |
| 2022-11-29 | 64.500 | 66.000 | 62.850 | 66.000 | 66.000 | 8,808,085 |
| 2022-11-28 | 59.700 | 62.700 | 58.650 | 62.450 | 62.450 | 7,134,253 |
| 2022-11-25 | 65.400 | 66.000 | 63.300 | 63.700 | 63.700 | 3,103,050 |
| 2022-11-24 | 65.000 | 66.300 | 64.550 | 65.400 | 65.400 | 3,451,315 |
| 2022-11-23 | 63.500 | 64.950 | 60.900 | 64.400 | 64.400 | 7,309,095 |
| 2022-11-22 | 64.000 | 65.300 | 61.650 | 62.550 | 62.550 | 10,687,020 |
| 2022-11-21 | 60.750 | 64.750 | 60.750 | 64.100 | 64.100 | 8,072,931 |
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.