JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.990	14.170	13.860	13.870	13.870	4,037,532
2026-07-24	13.900	14.040	13.760	13.990	13.990	4,492,144
2026-07-23	13.800	14.140	13.640	14.030	14.030	6,845,215
2026-07-22	13.700	13.860	13.550	13.760	13.760	9,210,166
2026-07-21	13.780	13.940	13.550	13.880	13.880	7,827,370
2026-07-20	13.750	13.900	13.490	13.650	13.650	6,465,612
2026-07-17	13.770	13.840	13.200	13.390	13.390	11,007,205
2026-07-16	13.270	13.820	13.210	13.650	13.650	7,407,046
2026-07-15	13.030	13.340	12.830	13.270	13.270	8,255,512
2026-07-14	12.720	13.030	12.450	12.990	12.990	5,956,339
2026-07-13	12.680	12.860	12.540	12.720	12.720	4,729,994
2026-07-10	12.480	12.820	12.360	12.680	12.680	6,464,156
2026-07-09	12.530	12.560	12.270	12.480	12.480	4,110,599
2026-07-08	12.260	12.590	12.190	12.530	12.530	5,454,271
2026-07-07	12.380	12.450	12.070	12.260	12.260	6,925,711
2026-07-06	12.240	12.520	11.900	12.390	12.390	6,245,727
2026-07-03	12.130	12.340	12.000	12.190	12.190	4,727,625
2026-07-02	12.450	12.450	11.900	11.950	11.950	11,167,425
2026-06-30	11.860	11.860	11.530	11.750	11.750	11,295,190
2026-06-29	11.630	12.160	11.630	11.860	11.860	9,880,448
2026-06-26	11.670	11.670	11.370	11.570	11.570	10,728,461
2026-06-25	11.800	11.800	11.380	11.590	11.590	16,787,648
2026-06-24	11.630	11.800	11.440	11.720	11.720	11,712,727
2026-06-23	12.150	12.450	11.660	11.760	11.760	13,202,447
2026-06-22	12.110	12.270	11.660	12.180	12.180	15,787,733
2026-06-18	12.500	12.500	12.020	12.140	12.140	14,156,230
2026-06-17	12.680	12.830	12.410	12.450	12.450	7,892,418
2026-06-16	13.050	13.110	12.620	12.680	12.680	11,011,100
2026-06-15	13.250	13.350	12.990	13.110	13.110	7,864,257
2026-06-12	12.880	13.090	12.700	13.010	13.010	10,008,090
2026-06-11	12.890	13.000	12.580	12.740	12.740	9,458,876
2026-06-10	12.670	12.920	12.540	12.890	12.890	8,197,475
2026-06-09	12.760	12.760	12.520	12.670	12.670	8,857,685
2026-06-08	12.960	12.960	12.580	12.680	12.680	11,330,826
2026-06-05	13.160	13.160	12.730	12.960	12.960	9,616,206
2026-06-04	13.190	13.350	13.100	13.160	13.160	8,848,024
2026-06-03	13.350	13.420	13.020	13.200	13.200	9,554,889
2026-06-02	13.340	13.750	13.280	13.570	13.570	10,358,310
2026-06-01	13.030	13.420	12.940	13.320	13.320	13,017,860
2026-05-29	12.840	13.150	12.680	12.890	12.890	40,929,527
2026-05-28	13.320	13.320	12.850	12.950	12.950	14,473,110
2026-05-27	13.520	13.650	13.090	13.320	13.320	13,971,460
2026-05-26	13.850	13.850	13.150	13.540	13.540	14,763,740
2026-05-22	13.970	14.020	13.740	13.850	13.850	10,687,390
2026-05-21	13.730	13.990	13.650	13.800	13.800	8,343,963
2026-05-20	13.930	13.930	13.530	13.690	13.690	6,756,895
2026-05-19	13.810	14.140	13.810	13.930	13.930	11,194,870
2026-05-18	14.160	14.160	13.640	13.790	13.790	10,514,210
2026-05-15	15.150	15.200	14.200	14.280	14.280	12,014,860
2026-05-14	16.670	16.760	15.080	15.140	15.140	19,262,490
2026-05-13	16.030	16.280	15.640	16.050	16.050	26,812,131
2026-05-12	15.250	15.490	14.950	14.980	14.980	11,510,200
2026-05-11	14.590	15.500	14.260	15.250	15.250	18,659,740
2026-05-08	14.750	15.070	14.470	14.590	14.590	16,050,070
2026-05-07	15.210	15.380	15.040	15.090	15.090	11,934,790
2026-05-06	15.360	15.400	14.790	15.000	15.000	10,112,080
2026-05-05	15.020	15.300	14.860	15.240	15.240	4,695,923
2026-05-04	15.440	15.440	15.110	15.130	15.130	4,181,936
2026-04-30	15.420	15.420	15.050	15.100	15.100	9,795,131
2026-04-29	15.380	15.500	15.210	15.430	15.430	8,563,450

← NewerPage 2 of 3 · 125 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.