Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 52.350 | 57.450 | 52.100 | 57.250 | 57.250 | 7,969,701 |
| 2022-08-24 | 59.000 | 59.600 | 52.000 | 52.950 | 52.950 | 12,442,090 |
| 2022-08-23 | 56.900 | 58.400 | 56.700 | 57.750 | 57.750 | 4,651,032 |
| 2022-08-22 | 58.500 | 59.000 | 56.500 | 56.900 | 56.900 | 5,719,659 |
| 2022-08-19 | 59.900 | 61.050 | 59.050 | 59.550 | 59.550 | 2,869,753 |
| 2022-08-18 | 61.350 | 61.350 | 59.500 | 60.700 | 60.700 | 3,038,376 |
| 2022-08-17 | 61.400 | 62.750 | 60.900 | 61.200 | 61.200 | 2,778,694 |
| 2022-08-16 | 62.650 | 63.600 | 60.050 | 61.450 | 61.450 | 2,721,275 |
| 2022-08-15 | 60.650 | 63.500 | 60.650 | 62.650 | 62.650 | 3,461,601 |
| 2022-08-12 | 61.500 | 61.900 | 60.150 | 61.650 | 61.650 | 2,655,642 |
| 2022-08-11 | 61.000 | 61.650 | 60.350 | 61.500 | 61.500 | 2,740,179 |
| 2022-08-10 | 61.400 | 61.400 | 58.800 | 60.200 | 60.200 | 3,137,461 |
| 2022-08-09 | 61.000 | 62.350 | 60.100 | 61.250 | 61.250 | 2,644,049 |
| 2022-08-08 | 62.500 | 62.500 | 60.250 | 61.500 | 61.500 | 2,028,500 |
| 2022-08-05 | 62.500 | 62.850 | 61.150 | 61.600 | 61.600 | 1,981,663 |
| 2022-08-04 | 61.100 | 61.700 | 60.200 | 61.500 | 61.500 | 2,380,007 |
| 2022-08-03 | 60.550 | 62.000 | 58.950 | 59.550 | 59.550 | 2,515,279 |
| 2022-08-02 | 58.450 | 59.800 | 57.500 | 59.100 | 59.100 | 3,661,536 |
| 2022-08-01 | 59.450 | 60.450 | 58.100 | 60.250 | 60.250 | 3,834,221 |
| 2022-07-29 | 65.500 | 65.900 | 58.100 | 59.500 | 59.500 | 8,778,473 |
| 2022-07-28 | 63.450 | 65.750 | 63.050 | 65.350 | 65.350 | 5,079,884 |
| 2022-07-27 | 62.400 | 63.800 | 62.350 | 63.450 | 63.450 | 2,075,756 |
| 2022-07-26 | 62.550 | 64.050 | 61.950 | 63.700 | 63.700 | 3,235,668 |
| 2022-07-25 | 63.450 | 64.100 | 61.250 | 62.200 | 62.200 | 3,453,340 |
| 2022-07-22 | 63.500 | 64.700 | 62.400 | 63.550 | 63.550 | 3,696,359 |
| 2022-07-21 | 62.200 | 63.850 | 62.050 | 63.200 | 63.200 | 2,960,010 |
| 2022-07-20 | 63.350 | 64.700 | 62.750 | 63.150 | 63.150 | 5,360,173 |
| 2022-07-19 | 62.000 | 63.750 | 61.500 | 62.400 | 62.400 | 2,645,156 |
| 2022-07-18 | 61.050 | 63.300 | 59.650 | 62.500 | 62.500 | 4,482,497 |
| 2022-07-15 | 62.200 | 64.000 | 61.000 | 61.400 | 61.400 | 4,126,595 |
| 2022-07-14 | 62.850 | 64.450 | 62.300 | 63.450 | 63.450 | 4,263,458 |
| 2022-07-13 | 63.000 | 64.100 | 61.800 | 62.550 | 62.550 | 5,185,328 |
| 2022-07-12 | 60.950 | 63.600 | 60.550 | 62.000 | 62.000 | 10,305,690 |
| 2022-07-11 | 62.000 | 62.800 | 60.650 | 61.800 | 61.800 | 7,227,651 |
| 2022-07-08 | 65.000 | 66.350 | 62.500 | 63.300 | 63.300 | 5,660,966 |
| 2022-07-07 | 63.150 | 64.500 | 61.200 | 64.450 | 64.450 | 5,022,180 |
| 2022-07-06 | 65.600 | 66.700 | 62.950 | 64.950 | 64.950 | 9,025,358 |
| 2022-07-05 | 66.000 | 66.800 | 64.550 | 65.350 | 65.350 | 6,348,533 |
| 2022-07-04 | 61.500 | 64.700 | 60.850 | 64.050 | 64.050 | 6,442,626 |
| 2022-06-30 | 61.200 | 63.300 | 60.350 | 61.550 | 61.550 | 9,100,583 |
| 2022-06-29 | 65.000 | 65.750 | 61.200 | 62.200 | 62.200 | 22,107,051 |
| 2022-06-28 | 64.600 | 67.500 | 64.500 | 67.200 | 67.200 | 8,702,296 |
| 2022-06-27 | 60.700 | 66.000 | 60.700 | 65.950 | 65.950 | 13,254,800 |
| 2022-06-24 | 58.200 | 59.900 | 57.450 | 59.550 | 59.550 | 9,053,233 |
| 2022-06-23 | 54.000 | 56.950 | 53.400 | 56.500 | 56.500 | 9,872,658 |
| 2022-06-22 | 60.100 | 60.750 | 51.800 | 53.400 | 53.400 | 30,988,510 |
| 2022-06-21 | 59.950 | 63.250 | 58.500 | 62.700 | 62.700 | 11,650,180 |
| 2022-06-20 | 57.000 | 59.000 | 55.750 | 58.850 | 58.850 | 5,887,911 |
| 2022-06-17 | 53.000 | 57.000 | 53.000 | 57.000 | 57.000 | 7,663,850 |
| 2022-06-16 | 55.900 | 56.900 | 53.300 | 54.100 | 54.100 | 6,730,018 |
| 2022-06-15 | 52.950 | 55.250 | 52.950 | 55.100 | 55.100 | 7,914,677 |
| 2022-06-14 | 50.250 | 53.400 | 49.150 | 52.550 | 52.550 | 8,847,165 |
| 2022-06-13 | 54.200 | 54.350 | 50.050 | 50.250 | 50.250 | 11,881,290 |
| 2022-06-10 | 51.500 | 55.650 | 50.250 | 55.500 | 55.500 | 21,794,830 |
| 2022-06-09 | 54.900 | 54.900 | 51.150 | 52.250 | 52.250 | 12,726,600 |
| 2022-06-08 | 52.350 | 54.150 | 52.050 | 54.050 | 54.050 | 12,564,700 |
| 2022-06-07 | 48.950 | 51.700 | 48.950 | 51.500 | 51.500 | 13,439,950 |
| 2022-06-06 | 47.450 | 50.450 | 47.450 | 50.200 | 50.200 | 8,305,671 |
| 2022-06-02 | 48.750 | 49.550 | 47.250 | 48.400 | 48.400 | 5,738,141 |
| 2022-06-01 | 51.500 | 51.500 | 47.000 | 49.250 | 49.250 | 8,304,679 |
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.