Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	66.000	69.150	65.800	67.000	67.000	11,848,910
2022-11-17	66.700	67.300	64.400	65.900	65.900	13,328,060
2022-11-16	63.800	70.500	63.500	68.600	68.600	21,365,500
2022-11-15	61.550	65.000	60.700	64.400	64.400	12,587,880
2022-11-14	59.050	63.450	56.850	61.350	61.350	19,495,051
2022-11-11	56.000	57.200	52.800	56.950	56.950	9,736,947
2022-11-10	51.700	51.900	50.000	50.600	50.600	4,977,323
2022-11-09	54.250	54.900	52.250	52.700	52.700	5,459,130
2022-11-08	56.250	57.200	53.650	54.100	54.100	6,875,232
2022-11-07	53.900	56.750	52.600	56.500	56.500	8,111,672
2022-11-04	51.900	55.850	51.300	53.900	53.900	11,247,020
2022-11-03	48.450	51.500	48.450	50.700	50.700	5,953,580
2022-11-02	45.650	51.900	45.500	51.200	51.200	9,811,107
2022-11-01	43.450	47.600	43.150	46.600	46.600	9,424,326
2022-10-31	42.350	44.400	41.600	43.050	43.050	6,315,993
2022-10-28	43.900	43.900	41.850	42.250	42.250	6,028,435
2022-10-27	46.300	46.900	43.950	44.200	44.200	5,570,479
2022-10-26	42.500	45.350	42.200	44.800	44.800	6,987,370
2022-10-25	46.350	46.350	39.300	42.950	42.950	17,298,949
2022-10-24	46.800	46.800	39.850	40.350	40.350	10,299,930
2022-10-21	48.400	48.600	46.950	47.400	47.400	8,536,848
2022-10-20	43.700	47.900	42.600	47.650	47.650	12,034,690
2022-10-19	46.850	46.850	43.850	44.500	44.500	8,216,204
2022-10-18	45.000	47.300	43.700	46.850	46.850	7,878,977
2022-10-17	43.550	44.900	41.550	44.100	44.100	4,524,345
2022-10-14	42.650	44.650	42.100	43.500	43.500	5,704,725
2022-10-13	43.600	43.950	41.550	41.700	41.700	4,989,839
2022-10-12	41.850	44.900	40.650	43.600	43.600	6,369,375
2022-10-11	42.500	42.500	40.600	42.100	42.100	7,823,567
2022-10-10	45.200	45.200	41.700	42.500	42.500	9,604,328
2022-10-07	48.500	48.550	46.900	47.000	47.000	2,230,900
2022-10-06	50.900	50.900	48.100	48.950	48.950	2,807,872
2022-10-05	47.650	49.650	47.200	49.450	49.450	5,316,145
2022-10-03	45.350	47.500	44.400	45.350	45.350	2,923,547
2022-09-30	46.250	46.250	43.800	45.100	45.100	5,474,619
2022-09-29	46.500	46.800	44.700	45.450	45.450	6,018,585
2022-09-28	46.100	46.850	45.100	45.550	45.550	4,916,042
2022-09-27	46.450	47.050	44.800	47.050	47.050	3,488,518
2022-09-26	44.400	47.000	44.400	45.950	45.950	4,435,509
2022-09-23	47.300	47.600	44.750	45.200	45.200	7,734,338
2022-09-22	47.500	47.600	45.850	47.300	47.300	6,090,833
2022-09-21	50.500	50.500	48.450	48.800	48.800	4,372,853
2022-09-20	49.500	51.300	48.950	51.150	51.150	3,752,924
2022-09-19	49.600	50.300	48.200	49.500	49.500	7,031,612
2022-09-16	50.500	51.100	49.100	49.350	49.350	4,598,207
2022-09-15	50.550	51.850	50.500	51.150	51.150	2,357,152
2022-09-14	51.000	51.450	50.500	51.050	51.050	2,893,506
2022-09-13	54.200	54.550	52.250	52.700	52.700	3,167,110
2022-09-09	51.250	53.100	50.550	52.700	52.700	3,308,922
2022-09-08	51.300	52.150	50.250	50.700	50.700	2,397,056
2022-09-07	49.800	51.200	49.600	50.900	50.900	4,248,672
2022-09-06	53.050	53.150	50.100	51.800	51.800	5,029,239
2022-09-05	52.800	53.350	51.600	52.950	52.950	3,589,188
2022-09-02	54.850	55.500	52.650	53.500	53.500	11,894,130
2022-09-01	53.750	55.000	52.600	53.150	53.150	4,098,716
2022-08-31	52.500	55.800	52.400	54.650	54.650	6,007,206
2022-08-30	55.150	55.150	52.400	53.800	53.800	6,278,949
2022-08-29	55.100	55.900	54.700	55.150	55.150	4,009,400
2022-08-26	57.950	58.350	56.250	56.950	56.950	6,012,294
2022-08-25	52.350	57.450	52.100	57.250	57.250	7,969,701

← NewerPage 17 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.