JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.370	10.370	9.940	9.955	9.955	7,916,906
2026-10-20	10.290	10.340	10.100	10.260	10.260	8,107,558
2026-10-16	10.230	10.360	10.220	10.270	10.270	6,571,728
2026-10-15	10.260	10.350	10.120	10.150	10.150	9,261,363
2026-10-14	10.340	10.530	10.250	10.390	10.390	9,742,438
2026-10-13	10.390	10.390	10.200	10.340	10.340	6,484,998
2026-10-12	10.400	10.470	10.230	10.230	10.230	12,624,797
2026-10-09	10.150	10.350	10.100	10.310	10.310	7,759,533
2026-10-08	9.950	10.150	9.950	10.060	10.060	10,229,940
2026-10-07	9.870	10.010	9.815	9.965	9.965	5,173,653
2026-10-06	9.800	9.935	9.720	9.870	9.870	9,498,830
2026-10-05	9.685	9.720	9.505	9.675	9.675	7,297,380
2026-10-02	9.570	9.775	9.560	9.685	9.685	10,732,142
2026-09-30	10.000	10.090	9.990	10.060	10.060	15,760,336
2026-09-29	10.150	10.150	9.980	10.090	10.090	9,900,450
2026-09-28	10.110	10.220	10.090	10.180	10.180	4,808,249
2026-09-25	10.100	10.110	9.860	10.040	10.040	4,098,647
2026-09-24	10.190	10.270	10.140	10.230	10.230	5,924,153
2026-09-23	10.400	10.430	10.260	10.260	10.260	7,037,586
2026-09-22	10.590	10.590	10.340	10.400	10.400	7,726,675
2026-09-21	10.470	10.490	10.360	10.460	10.460	8,309,731
2026-09-18	10.340	10.500	10.340	10.470	10.470	16,118,616
2026-09-17	10.300	10.420	10.170	10.400	10.400	9,028,300
2026-09-16	10.800	10.800	10.350	10.370	10.370	14,787,098
2026-09-15	10.790	10.820	10.610	10.610	10.610	8,813,216
2026-09-14	10.820	10.950	10.800	10.910	10.910	8,660,474
2026-09-11	10.620	10.820	10.570	10.790	10.790	10,459,438
2026-09-10	10.800	10.860	10.700	10.750	10.750	11,850,297
2026-09-09	11.030	11.070	10.840	10.880	10.880	11,314,812
2026-09-08	11.140	11.140	10.990	11.020	11.020	7,473,163
2026-09-07	11.220	11.250	11.050	11.140	11.140	6,335,928
2026-09-04	11.130	11.370	11.130	11.170	11.170	13,556,266
2026-09-03	11.060	11.140	11.000	11.000	11.000	10,119,906
2026-09-02	10.920	10.960	10.830	10.910	10.910	7,161,250
2026-09-01	11.050	11.100	10.960	10.970	10.970	8,543,023
2026-08-31	11.080	11.090	10.790	11.020	11.020	20,393,736
2026-08-28	11.140	11.200	11.050	11.100	11.100	10,639,023
2026-08-27	11.260	11.300	11.050	11.140	11.140	10,961,500
2026-08-26	11.390	11.470	11.220	11.230	11.230	10,065,541
2026-08-25	11.490	11.530	11.220	11.310	11.310	21,952,451
2026-08-24	11.800	11.800	11.450	11.460	11.460	13,886,887
2026-08-21	11.690	11.860	11.620	11.810	11.810	15,154,543
2026-08-20	11.790	11.920	11.440	11.690	11.690	23,322,545
2026-08-19	11.700	11.750	11.410	11.510	11.510	19,564,080
2026-08-18	12.070	12.070	11.570	11.660	11.660	27,439,455
2026-08-17	12.240	12.360	12.070	12.070	12.070	36,770,168
2026-08-14	13.800	13.800	12.130	12.230	12.230	38,524,441
2026-08-13	14.400	14.410	14.070	14.170	14.170	12,460,366
2026-08-12	14.510	14.620	14.300	14.460	14.460	8,697,281
2026-08-11	14.890	14.990	14.610	14.700	14.700	9,949,054
2026-08-10	14.700	14.800	14.530	14.760	14.760	4,840,866
2026-08-07	14.630	14.700	14.310	14.520	14.520	6,151,833
2026-08-06	14.600	14.820	14.570	14.730	14.730	5,910,655
2026-08-05	15.090	15.180	14.700	14.890	14.890	8,416,120
2026-08-04	15.400	15.470	14.970	15.090	15.090	6,957,657
2026-08-03	15.020	15.460	14.980	15.240	15.240	8,290,607
2026-07-31	14.860	15.190	14.700	15.020	15.020	9,328,643
2026-07-30	15.000	15.250	14.650	15.160	15.160	20,345,859
2026-07-29	14.350	14.680	14.270	14.630	14.630	9,760,225
2026-07-28	13.920	14.190	13.850	14.160	14.160	8,835,937

Page 1 of 21 · 1,229 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.