JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	11.420	11.450	11.210	11.290	11.290	10,077,820
2026-01-23	11.560	11.590	11.350	11.380	11.380	7,391,913
2026-01-22	11.420	11.530	11.390	11.520	11.520	10,527,610
2026-01-21	11.210	11.420	11.200	11.370	11.370	7,540,723
2026-01-20	11.310	11.400	11.260	11.290	11.290	6,209,103
2026-01-19	11.460	11.480	11.270	11.270	11.270	10,488,250
2026-01-16	11.760	11.770	11.480	11.510	11.510	10,096,100
2026-01-15	11.690	11.800	11.540	11.680	11.680	9,898,630
2026-01-14	11.800	11.800	11.570	11.630	11.630	19,642,680
2026-01-13	11.680	11.900	11.680	11.820	11.820	12,514,360
2026-01-12	11.630	11.650	11.500	11.600	11.600	11,435,240
2026-01-09	11.330	11.600	11.240	11.600	11.600	13,532,130
2026-01-08	11.550	11.550	11.160	11.240	11.240	21,558,980
2026-01-07	11.660	11.660	11.470	11.550	11.550	12,314,370
2026-01-06	11.750	11.780	11.630	11.630	11.630	10,391,180
2026-01-05	11.680	11.840	11.630	11.650	11.650	11,262,920
2026-01-02	11.530	11.830	11.420	11.820	11.820	3,681,793
2025-12-31	11.660	11.660	11.410	11.420	11.420	5,148,134
2025-12-30	11.580	11.670	11.480	11.610	11.610	7,444,739
2025-12-29	11.800	11.960	11.550	11.550	11.550	9,339,088
2025-12-24	11.800	11.820	11.690	11.790	11.790	1,701,897
2025-12-23	11.810	11.850	11.750	11.800	11.800	4,747,064
2025-12-22	11.880	11.920	11.660	11.730	11.730	5,572,829
2025-12-19	11.690	11.840	11.650	11.830	11.830	7,863,742
2025-12-18	11.710	11.760	11.570	11.670	11.670	6,786,135
2025-12-17	11.820	11.820	11.660	11.760	11.760	5,275,263
2025-12-16	11.980	12.040	11.650	11.750	11.750	9,749,547
2025-12-15	12.040	12.060	11.950	12.000	12.000	5,163,194
2025-12-12	12.040	12.190	12.000	12.160	12.160	5,970,153
2025-12-11	12.010	12.180	11.970	12.040	12.040	4,406,259
2025-12-10	12.010	12.090	11.920	12.010	12.010	5,094,067
2025-12-09	12.140	12.180	11.970	12.010	12.010	6,865,434
2025-12-08	12.400	12.430	12.120	12.140	12.140	6,402,454
2025-12-05	12.300	12.400	12.280	12.400	12.400	5,314,092
2025-12-04	12.290	12.410	12.230	12.340	12.340	4,165,252
2025-12-03	12.450	12.450	12.230	12.290	12.290	4,646,009
2025-12-02	12.380	12.490	12.350	12.480	12.480	5,754,572
2025-12-01	12.190	12.440	12.190	12.440	12.440	7,620,160
2025-11-28	12.220	12.320	12.170	12.170	12.170	3,949,249
2025-11-27	12.240	12.290	12.170	12.220	12.220	4,652,577
2025-11-26	12.060	12.280	12.060	12.230	12.230	5,358,940
2025-11-25	11.960	12.080	11.950	12.030	12.030	6,258,077
2025-11-24	11.980	12.020	11.830	11.950	11.950	10,160,353
2025-11-21	12.000	12.000	11.820	11.820	11.820	8,820,354
2025-11-20	12.140	12.220	12.060	12.120	12.120	6,066,560
2025-11-19	12.090	12.210	12.070	12.140	12.140	10,751,035
2025-11-18	12.270	12.320	12.030	12.050	12.050	9,678,128
2025-11-17	12.420	12.420	12.150	12.270	12.270	11,498,125
2025-11-14	12.550	12.690	12.330	12.400	12.400	22,050,341
2025-11-13	13.010	13.120	12.810	12.900	12.900	8,314,481
2025-11-12	12.990	13.140	12.920	13.000	13.000	10,065,337
2025-11-11	12.770	12.920	12.690	12.920	12.920	9,510,952
2025-11-10	12.400	12.830	12.360	12.770	12.770	12,915,995
2025-11-07	12.490	12.490	12.250	12.310	12.310	9,591,470
2025-11-06	12.490	12.570	12.340	12.550	12.550	7,084,128
2025-11-05	12.440	12.450	12.190	12.410	12.410	8,554,974
2025-11-04	12.700	12.800	12.460	12.540	12.540	6,831,122
2025-11-03	12.660	12.790	12.510	12.750	12.750	7,874,863
2025-10-31	12.450	12.790	12.420	12.660	12.660	15,154,335
2025-10-30	12.710	12.750	12.470	12.570	12.570	13,104,543

← NewerPage 4 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.