Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 50.050 | 51.700 | 49.750 | 49.950 | 49.950 | 79,495,828 |
| 2022-05-30 | 49.700 | 50.700 | 49.200 | 49.750 | 49.750 | 8,624,647 |
| 2022-05-27 | 48.200 | 48.700 | 47.750 | 48.550 | 48.550 | 7,704,229 |
| 2022-05-26 | 47.500 | 47.650 | 45.150 | 46.750 | 46.750 | 6,947,867 |
| 2022-05-25 | 47.250 | 48.000 | 45.450 | 47.200 | 47.200 | 10,605,500 |
| 2022-05-24 | 47.600 | 48.800 | 46.150 | 46.550 | 46.550 | 8,254,217 |
| 2022-05-23 | 48.350 | 49.000 | 46.400 | 47.300 | 47.300 | 5,999,097 |
| 2022-05-20 | 48.000 | 48.800 | 46.400 | 48.500 | 48.500 | 11,114,340 |
| 2022-05-19 | 45.150 | 47.300 | 44.800 | 46.200 | 46.200 | 8,467,178 |
| 2022-05-18 | 46.650 | 47.750 | 46.450 | 47.550 | 47.550 | 10,221,370 |
| 2022-05-17 | 46.800 | 47.550 | 46.200 | 46.650 | 46.650 | 12,002,650 |
| 2022-05-16 | 46.750 | 47.500 | 43.800 | 45.500 | 45.500 | 13,282,560 |
| 2022-05-13 | 43.550 | 45.200 | 42.700 | 45.000 | 45.000 | 11,840,450 |
| 2022-05-12 | 40.850 | 42.000 | 40.300 | 41.650 | 41.650 | 10,344,820 |
| 2022-05-11 | 39.000 | 42.650 | 39.000 | 41.650 | 41.650 | 10,648,030 |
| 2022-05-10 | 38.550 | 40.600 | 38.050 | 39.500 | 39.500 | 17,125,090 |
| 2022-05-06 | 42.800 | 43.050 | 40.650 | 41.050 | 41.050 | 9,377,403 |
| 2022-05-05 | 45.100 | 45.450 | 43.850 | 43.900 | 43.900 | 9,257,523 |
| 2022-05-04 | 49.500 | 49.500 | 42.850 | 43.600 | 43.600 | 14,582,150 |
| 2022-05-03 | 48.050 | 51.650 | 47.800 | 50.100 | 50.100 | 14,425,700 |
| 2022-04-29 | 46.650 | 52.900 | 46.150 | 50.550 | 50.550 | 15,954,400 |
| 2022-04-28 | 46.350 | 47.500 | 45.350 | 46.850 | 46.850 | 7,115,354 |
| 2022-04-27 | 45.400 | 47.250 | 44.900 | 46.250 | 46.250 | 6,041,022 |
| 2022-04-26 | 44.550 | 47.700 | 44.450 | 45.450 | 45.450 | 7,730,020 |
| 2022-04-25 | 42.200 | 44.950 | 42.200 | 43.450 | 43.450 | 4,334,109 |
| 2022-04-22 | 44.800 | 46.150 | 43.100 | 45.450 | 45.450 | 5,840,267 |
| 2022-04-21 | 46.600 | 47.000 | 44.850 | 45.050 | 45.050 | 5,902,921 |
| 2022-04-20 | 47.950 | 48.900 | 46.350 | 47.500 | 47.500 | 6,075,449 |
| 2022-04-19 | 50.000 | 50.850 | 48.200 | 48.800 | 48.800 | 4,089,968 |
| 2022-04-14 | 49.000 | 51.700 | 49.000 | 51.250 | 51.250 | 6,281,369 |
| 2022-04-13 | 49.000 | 49.150 | 47.200 | 48.200 | 48.200 | 3,714,793 |
| 2022-04-12 | 49.600 | 50.550 | 47.000 | 48.250 | 48.250 | 10,139,910 |
| 2022-04-11 | 52.000 | 52.200 | 48.900 | 49.600 | 49.600 | 7,993,582 |
| 2022-04-08 | 51.850 | 52.900 | 48.800 | 51.250 | 51.250 | 7,048,767 |
| 2022-04-07 | 52.750 | 55.000 | 51.150 | 51.450 | 51.450 | 13,992,010 |
| 2022-04-06 | 51.250 | 54.450 | 50.200 | 52.500 | 52.500 | 12,643,480 |
| 2022-04-04 | 48.900 | 53.000 | 48.200 | 52.600 | 52.600 | 9,798,657 |
| 2022-04-01 | 45.600 | 48.150 | 45.350 | 47.450 | 47.450 | 6,858,246 |
| 2022-03-31 | 51.300 | 51.300 | 47.700 | 48.100 | 48.100 | 7,598,615 |
| 2022-03-30 | 50.450 | 52.200 | 48.800 | 50.450 | 50.450 | 14,448,890 |
| 2022-03-29 | 45.500 | 49.500 | 45.350 | 49.450 | 49.450 | 21,338,180 |
| 2022-03-28 | 38.350 | 43.500 | 38.300 | 41.950 | 41.950 | 10,304,770 |
| 2022-03-25 | 44.500 | 45.100 | 38.900 | 39.800 | 39.800 | 14,028,530 |
| 2022-03-24 | 44.600 | 46.400 | 43.400 | 44.750 | 44.750 | 7,469,867 |
| 2022-03-23 | 45.800 | 47.750 | 44.500 | 45.150 | 45.150 | 12,721,200 |
| 2022-03-22 | 44.850 | 45.300 | 41.800 | 45.200 | 45.200 | 14,124,670 |
| 2022-03-21 | 47.500 | 48.200 | 44.000 | 44.900 | 44.900 | 10,302,730 |
| 2022-03-18 | 46.600 | 46.600 | 42.050 | 45.350 | 45.350 | 18,112,500 |
| 2022-03-17 | 48.500 | 48.500 | 44.550 | 46.600 | 46.600 | 21,791,230 |
| 2022-03-16 | 34.600 | 42.500 | 33.250 | 42.350 | 42.350 | 27,890,570 |
| 2022-03-15 | 35.200 | 37.900 | 31.400 | 31.850 | 31.850 | 33,478,910 |
| 2022-03-14 | 41.450 | 41.550 | 36.000 | 36.250 | 36.250 | 22,086,150 |
| 2022-03-11 | 42.200 | 43.650 | 36.300 | 43.100 | 43.100 | 29,376,850 |
| 2022-03-10 | 47.000 | 47.400 | 43.500 | 45.000 | 45.000 | 8,591,620 |
| 2022-03-09 | 47.000 | 47.300 | 43.750 | 45.450 | 45.450 | 8,187,223 |
| 2022-03-08 | 48.900 | 49.600 | 45.450 | 46.000 | 46.000 | 10,698,890 |
| 2022-03-07 | 51.600 | 51.900 | 48.250 | 48.600 | 48.600 | 12,608,140 |
| 2022-03-04 | 54.000 | 54.900 | 53.350 | 53.700 | 53.700 | 8,837,261 |
| 2022-03-03 | 56.700 | 57.050 | 55.450 | 56.100 | 56.100 | 4,953,554 |
| 2022-03-02 | 58.650 | 58.950 | 56.250 | 56.700 | 56.700 | 3,547,204 |
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.