Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 58.000 | 59.500 | 57.350 | 59.000 | 59.000 | 4,352,799 |
| 2022-02-28 | 57.850 | 58.000 | 55.650 | 57.900 | 57.900 | 6,092,867 |
| 2022-02-25 | 56.950 | 58.500 | 56.950 | 57.350 | 57.350 | 6,251,810 |
| 2022-02-24 | 59.500 | 60.500 | 56.200 | 56.850 | 56.850 | 9,007,674 |
| 2022-02-23 | 60.600 | 61.700 | 59.300 | 61.050 | 61.050 | 7,256,677 |
| 2022-02-22 | 58.600 | 60.900 | 58.100 | 59.700 | 59.700 | 6,691,676 |
| 2022-02-21 | 61.000 | 61.750 | 58.550 | 60.350 | 60.350 | 11,999,030 |
| 2022-02-18 | 64.000 | 66.000 | 63.450 | 63.750 | 63.750 | 4,757,462 |
| 2022-02-17 | 62.750 | 64.800 | 62.350 | 64.800 | 64.800 | 5,253,460 |
| 2022-02-16 | 62.200 | 62.800 | 61.500 | 62.200 | 62.200 | 2,883,761 |
| 2022-02-15 | 60.750 | 61.450 | 60.400 | 61.300 | 61.300 | 2,585,595 |
| 2022-02-14 | 60.400 | 61.600 | 60.400 | 60.950 | 60.950 | 4,800,060 |
| 2022-02-11 | 60.750 | 62.600 | 60.300 | 61.250 | 61.250 | 7,067,480 |
| 2022-02-10 | 67.000 | 67.350 | 60.700 | 60.750 | 60.750 | 19,567,920 |
| 2022-02-09 | 67.900 | 68.800 | 66.950 | 67.000 | 67.000 | 4,582,994 |
| 2022-02-08 | 66.950 | 68.400 | 65.050 | 66.350 | 66.350 | 4,372,516 |
| 2022-02-07 | 65.000 | 67.400 | 64.750 | 67.350 | 67.350 | 4,599,289 |
| 2022-02-04 | 64.450 | 66.500 | 62.650 | 66.050 | 66.050 | 3,794,847 |
| 2022-01-31 | 62.900 | 62.950 | 61.450 | 62.350 | 62.350 | 3,346,704 |
| 2022-01-28 | 66.600 | 67.750 | 62.350 | 62.950 | 62.950 | 7,886,310 |
| 2022-01-27 | 67.200 | 70.250 | 65.150 | 66.600 | 66.600 | 10,932,670 |
| 2022-01-26 | 66.900 | 68.100 | 65.000 | 67.650 | 67.650 | 4,712,730 |
| 2022-01-25 | 66.900 | 69.450 | 64.400 | 66.200 | 66.200 | 8,870,867 |
| 2022-01-24 | 69.500 | 70.950 | 69.050 | 70.150 | 70.150 | 4,465,760 |
| 2022-01-21 | 70.150 | 71.850 | 68.700 | 70.800 | 70.800 | 4,713,405 |
| 2022-01-20 | 67.450 | 70.400 | 65.650 | 70.250 | 70.250 | 8,110,874 |
| 2022-01-19 | 66.250 | 68.200 | 65.900 | 66.050 | 66.050 | 4,385,340 |
| 2022-01-18 | 64.550 | 67.350 | 64.000 | 65.900 | 65.900 | 3,848,399 |
| 2022-01-17 | 64.050 | 66.250 | 62.100 | 64.550 | 64.550 | 3,994,797 |
| 2022-01-14 | 63.000 | 65.450 | 61.300 | 64.050 | 64.050 | 4,509,085 |
| 2022-01-13 | 66.700 | 68.150 | 64.350 | 64.600 | 64.600 | 5,160,976 |
| 2022-01-12 | 66.500 | 70.200 | 64.500 | 65.700 | 65.700 | 8,150,988 |
| 2022-01-11 | 62.000 | 65.900 | 61.600 | 64.950 | 64.950 | 8,488,797 |
| 2022-01-10 | 56.500 | 64.300 | 56.200 | 63.800 | 63.800 | 13,498,440 |
| 2022-01-07 | 54.000 | 57.250 | 53.850 | 57.150 | 57.150 | 7,897,971 |
| 2022-01-06 | 53.850 | 54.500 | 50.450 | 53.950 | 53.950 | 12,109,860 |
| 2022-01-05 | 57.600 | 57.900 | 53.700 | 54.300 | 54.300 | 12,489,470 |
| 2022-01-04 | 59.800 | 60.500 | 57.700 | 58.100 | 58.100 | 5,259,143 |
| 2022-01-03 | 62.400 | 62.500 | 57.800 | 58.850 | 58.850 | 5,546,989 |
| 2021-12-31 | 61.800 | 63.000 | 61.450 | 61.450 | 61.450 | 2,538,291 |
| 2021-12-30 | 57.900 | 59.450 | 57.450 | 59.250 | 59.250 | 3,533,404 |
| 2021-12-29 | 60.100 | 60.100 | 57.550 | 57.900 | 57.900 | 4,644,440 |
| 2021-12-28 | 60.300 | 61.150 | 58.650 | 60.100 | 60.100 | 3,983,363 |
| 2021-12-24 | 61.000 | 61.400 | 60.100 | 60.600 | 60.600 | 1,699,683 |
| 2021-12-23 | 62.500 | 63.150 | 60.350 | 60.350 | 60.350 | 5,909,218 |
| 2021-12-22 | 63.050 | 64.000 | 62.000 | 63.200 | 63.200 | 4,543,894 |
| 2021-12-21 | 61.550 | 62.750 | 60.500 | 62.250 | 62.250 | 5,564,112 |
| 2021-12-20 | 63.150 | 64.150 | 61.550 | 61.550 | 61.550 | 5,585,376 |
| 2021-12-17 | 67.050 | 67.100 | 62.600 | 63.750 | 63.750 | 8,053,470 |
| 2021-12-16 | 67.150 | 68.150 | 65.400 | 67.700 | 67.700 | 5,217,879 |
| 2021-12-15 | 69.000 | 69.350 | 66.600 | 66.950 | 66.950 | 4,745,292 |
| 2021-12-14 | 69.450 | 71.600 | 68.900 | 69.100 | 69.100 | 10,623,320 |
| 2021-12-13 | 71.300 | 74.900 | 70.650 | 72.250 | 72.250 | 7,780,665 |
| 2021-12-10 | 71.000 | 71.300 | 68.600 | 70.600 | 70.600 | 7,082,646 |
| 2021-12-09 | 68.450 | 72.250 | 67.400 | 71.900 | 71.900 | 7,459,156 |
| 2021-12-08 | 66.000 | 68.500 | 65.850 | 67.800 | 67.800 | 7,350,889 |
| 2021-12-07 | 63.000 | 65.350 | 62.600 | 65.050 | 65.050 | 6,670,378 |
| 2021-12-06 | 63.300 | 63.300 | 60.500 | 61.750 | 61.750 | 7,444,309 |
| 2021-12-03 | 62.500 | 64.200 | 61.500 | 63.300 | 63.300 | 6,590,131 |
| 2021-12-02 | 63.300 | 63.800 | 61.300 | 63.150 | 63.150 | 8,241,929 |
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.