JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.310	15.310	15.000	15.210	15.210	7,179,731
2026-04-27	15.220	15.440	15.020	15.090	15.090	5,919,692
2026-04-24	15.420	15.420	15.000	15.140	15.140	4,815,398
2026-04-23	15.390	15.510	15.180	15.400	15.400	10,794,820
2026-04-22	15.540	15.630	15.380	15.590	15.590	8,510,783
2026-04-21	15.430	15.680	15.340	15.540	15.540	15,239,180
2026-04-20	15.780	15.800	15.380	15.430	15.430	12,168,960
2026-04-17	15.900	16.000	15.710	15.870	15.870	12,691,370
2026-04-16	15.700	15.970	15.550	15.950	15.950	19,737,020
2026-04-15	15.500	15.840	15.380	15.550	15.550	17,277,949
2026-04-14	15.000	15.600	14.960	15.270	15.270	27,017,430
2026-04-13	14.320	14.490	14.240	14.440	14.440	5,589,961
2026-04-10	14.450	14.580	14.280	14.440	14.440	13,902,180
2026-04-09	14.410	14.600	14.210	14.450	14.450	16,749,320
2026-04-08	14.500	14.800	14.100	14.410	14.410	23,791,730
2026-04-02	14.100	14.350	14.000	14.120	14.120	13,446,520
2026-04-01	14.000	14.250	13.800	14.140	14.140	16,613,160
2026-03-31	13.740	13.900	13.500	13.650	13.650	10,896,320
2026-03-30	13.660	13.770	13.460	13.600	13.600	7,887,913
2026-03-27	13.780	14.180	13.600	13.990	13.990	10,504,830
2026-03-26	14.000	14.000	13.730	13.860	13.860	10,230,930
2026-03-25	14.000	14.140	13.560	13.830	13.830	10,071,770
2026-03-24	13.690	13.870	13.270	13.800	13.800	11,932,440
2026-03-23	13.750	13.750	13.280	13.480	13.480	19,165,760
2026-03-20	14.110	14.170	13.790	13.940	13.940	14,655,470
2026-03-19	14.200	14.330	14.050	14.130	14.130	13,722,300
2026-03-18	13.990	14.490	13.810	14.410	14.410	21,632,410
2026-03-17	13.570	14.190	13.560	14.000	14.000	21,666,930
2026-03-16	13.580	13.870	13.380	13.540	13.540	14,210,750
2026-03-13	14.000	14.250	13.520	13.640	13.640	28,493,551
2026-03-12	13.630	14.200	13.560	14.200	14.200	36,274,078
2026-03-11	13.290	13.700	13.250	13.630	13.630	32,088,881
2026-03-10	12.960	13.580	12.870	13.290	13.290	45,057,992
2026-03-09	12.020	12.880	12.000	12.830	12.830	37,101,020
2026-03-06	10.930	12.660	10.900	12.630	12.630	114,613,398
2026-03-05	10.510	10.580	10.200	10.270	10.270	13,116,020
2026-03-04	10.700	10.700	10.310	10.450	10.450	14,266,470
2026-03-03	10.900	11.000	10.650	10.710	10.710	10,038,410
2026-03-02	10.990	11.020	10.820	10.850	10.850	11,151,690
2026-02-27	11.090	11.230	11.060	11.170	11.170	11,506,770
2026-02-26	11.350	11.440	11.070	11.070	11.070	9,794,878
2026-02-25	11.330	11.480	11.270	11.290	11.290	5,550,933
2026-02-24	11.420	11.460	11.180	11.280	11.280	9,586,581
2026-02-23	11.240	11.640	11.210	11.520	11.520	4,994,531
2026-02-20	11.260	11.260	11.080	11.140	11.140	3,731,678
2026-02-16	11.300	11.500	11.110	11.270	11.270	1,868,417
2026-02-13	11.230	11.350	11.170	11.300	11.300	5,307,777
2026-02-12	11.520	11.520	11.310	11.320	11.320	3,684,490
2026-02-11	11.600	11.630	11.460	11.520	11.520	4,768,790
2026-02-10	11.300	11.570	11.300	11.480	11.480	11,040,170
2026-02-09	11.270	11.380	11.200	11.290	11.290	7,436,270
2026-02-06	11.110	11.150	11.040	11.100	11.100	7,356,081
2026-02-05	11.040	11.270	10.940	11.250	11.250	10,251,360
2026-02-04	11.020	11.140	10.900	11.040	11.040	8,306,613
2026-02-03	11.100	11.180	10.860	10.930	10.930	7,845,784
2026-02-02	11.150	11.150	10.830	10.950	10.950	15,436,780
2026-01-30	11.290	11.320	11.130	11.190	11.190	13,507,440
2026-01-29	11.470	11.560	11.360	11.380	11.380	15,950,420
2026-01-28	11.470	11.560	11.400	11.540	11.540	8,294,121
2026-01-27	11.290	11.540	11.290	11.470	11.470	17,389,350

← NewerPage 3 of 5 · 246 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.