Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 69.300 | 69.300 | 64.200 | 64.350 | 64.350 | 8,349,599 |
| 2021-11-30 | 68.700 | 69.600 | 67.200 | 68.000 | 68.000 | 5,763,236 |
| 2021-11-29 | 68.700 | 71.250 | 68.200 | 68.700 | 68.700 | 4,145,171 |
| 2021-11-26 | 69.500 | 70.300 | 68.300 | 68.700 | 68.700 | 3,775,858 |
| 2021-11-25 | 68.350 | 70.500 | 67.300 | 70.250 | 70.250 | 2,376,065 |
| 2021-11-24 | 69.150 | 69.350 | 68.000 | 68.350 | 68.350 | 4,981,529 |
| 2021-11-23 | 69.800 | 70.250 | 68.500 | 69.700 | 69.700 | 5,847,364 |
| 2021-11-22 | 74.850 | 74.850 | 69.100 | 70.250 | 70.250 | 12,132,030 |
| 2021-11-19 | 74.250 | 75.400 | 73.550 | 74.850 | 74.850 | 3,596,828 |
| 2021-11-18 | 75.450 | 75.950 | 73.600 | 73.900 | 73.900 | 4,340,720 |
| 2021-11-17 | 74.550 | 77.150 | 73.700 | 76.600 | 76.600 | 4,959,692 |
| 2021-11-16 | 75.000 | 76.250 | 73.500 | 74.550 | 74.550 | 5,227,380 |
| 2021-11-15 | 75.250 | 78.850 | 73.700 | 74.450 | 74.450 | 6,437,246 |
| 2021-11-12 | 77.500 | 79.350 | 74.150 | 75.250 | 75.250 | 7,501,995 |
| 2021-11-11 | 75.750 | 76.300 | 73.300 | 75.950 | 75.950 | 5,128,835 |
| 2021-11-10 | 74.050 | 75.850 | 73.850 | 75.250 | 75.250 | 4,047,056 |
| 2021-11-09 | 71.150 | 75.450 | 71.150 | 74.750 | 74.750 | 8,495,386 |
| 2021-11-08 | 69.200 | 70.600 | 68.600 | 70.500 | 70.500 | 3,517,440 |
| 2021-11-05 | 69.950 | 71.600 | 69.200 | 70.150 | 70.150 | 3,966,463 |
| 2021-11-04 | 71.300 | 72.500 | 69.350 | 70.900 | 70.900 | 4,735,747 |
| 2021-11-03 | 71.350 | 73.250 | 70.600 | 71.900 | 71.900 | 4,723,493 |
| 2021-11-02 | 72.000 | 74.300 | 70.500 | 71.350 | 71.350 | 9,069,364 |
| 2021-11-01 | 69.800 | 71.600 | 68.650 | 69.500 | 69.500 | 5,224,555 |
| 2021-10-29 | 70.900 | 72.150 | 68.000 | 68.900 | 68.900 | 7,938,174 |
| 2021-10-28 | 72.000 | 72.300 | 69.600 | 70.950 | 70.950 | 3,908,675 |
| 2021-10-27 | 73.100 | 74.000 | 70.100 | 72.000 | 72.000 | 10,167,190 |
| 2021-10-26 | 76.900 | 77.300 | 73.750 | 74.100 | 74.100 | 5,216,234 |
| 2021-10-25 | 78.250 | 78.900 | 76.000 | 76.550 | 76.550 | 3,387,053 |
| 2021-10-22 | 78.000 | 79.450 | 76.850 | 78.750 | 78.750 | 6,286,864 |
| 2021-10-21 | 79.250 | 80.600 | 76.050 | 77.050 | 77.050 | 9,682,998 |
| 2021-10-20 | 76.000 | 79.950 | 75.500 | 79.250 | 79.250 | 15,989,600 |
| 2021-10-19 | 74.000 | 75.000 | 72.700 | 74.400 | 74.400 | 4,506,522 |
| 2021-10-18 | 74.450 | 74.900 | 71.150 | 73.100 | 73.100 | 5,038,133 |
← NewerPage 21 of 21 · 1,233 trading days
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.