JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.850	12.850	12.550	12.580	12.580	7,940,040
2025-10-27	12.820	12.930	12.700	12.750	12.750	9,820,576
2025-10-24	12.790	12.820	12.550	12.610	12.610	6,843,236
2025-10-23	12.420	12.760	12.300	12.670	12.670	12,435,258
2025-10-22	12.440	12.520	12.370	12.420	12.420	6,863,782
2025-10-21	12.320	12.660	12.320	12.540	12.540	10,696,168
2025-10-20	12.330	12.410	12.250	12.310	12.310	9,584,295
2025-10-17	12.430	12.480	12.040	12.070	12.070	14,837,530
2025-10-16	12.530	12.600	12.350	12.460	12.460	9,351,606
2025-10-15	12.290	12.520	12.270	12.460	12.460	10,908,471
2025-10-14	12.600	12.760	12.210	12.220	12.220	19,291,191
2025-10-13	12.500	12.580	12.140	12.520	12.520	32,134,707
2025-10-10	12.900	13.080	12.830	12.910	12.910	8,781,511
2025-10-09	12.670	13.120	12.670	12.990	12.990	19,634,505
2025-10-08	12.670	12.670	12.180	12.550	12.550	9,901,770
2025-10-06	12.890	12.890	12.670	12.670	12.670	5,150,706
2025-10-03	12.900	12.960	12.720	12.890	12.890	8,422,221
2025-10-02	12.800	13.180	12.800	12.980	12.980	11,789,174
2025-09-30	13.100	13.120	12.910	13.100	13.100	13,524,206
2025-09-29	12.900	13.100	12.830	13.020	13.020	12,548,761
2025-09-26	13.110	13.110	12.830	12.830	12.830	10,852,655
2025-09-25	13.020	13.320	12.930	13.100	13.100	16,063,528
2025-09-24	12.950	12.990	12.850	12.970	12.970	16,534,180
2025-09-23	13.440	13.440	12.920	12.980	12.980	19,373,778
2025-09-22	13.800	13.870	13.320	13.400	13.400	17,056,182
2025-09-19	13.730	14.200	13.600	13.870	13.870	22,495,918
2025-09-18	13.950	14.050	13.580	13.730	13.730	22,523,316
2025-09-17	13.670	13.990	13.670	13.950	13.950	19,174,153
2025-09-16	13.640	13.900	13.510	13.660	13.660	11,765,966
2025-09-15	13.600	13.650	13.450	13.530	13.530	13,808,478
2025-09-12	13.900	13.900	13.640	13.750	13.750	14,853,864
2025-09-11	13.710	13.730	13.460	13.640	13.640	18,441,075
2025-09-10	13.260	14.200	13.250	13.850	13.850	37,564,088
2025-09-09	13.700	13.700	13.200	13.260	13.260	16,864,367
2025-09-08	13.130	13.560	13.100	13.530	13.530	38,727,173
2025-09-05	12.820	13.100	12.800	13.090	13.090	44,677,183
2025-09-04	12.830	12.900	12.650	12.700	12.700	10,738,235
2025-09-03	12.940	13.080	12.780	12.830	12.830	11,150,338
2025-09-02	13.150	13.190	12.890	13.000	13.000	8,614,618
2025-09-01	13.010	13.100	12.820	13.080	13.080	12,651,788
2025-08-29	12.930	13.060	12.830	12.830	12.830	16,389,351
2025-08-28	13.150	13.150	12.610	12.780	12.780	31,223,390
2025-08-27	13.820	13.820	13.200	13.290	13.290	22,261,755
2025-08-26	13.850	14.000	13.660	13.820	13.820	16,668,693
2025-08-25	13.490	14.000	13.420	13.950	13.950	41,704,519
2025-08-22	13.030	13.060	12.840	12.990	12.990	10,882,517
2025-08-21	13.140	13.310	12.930	13.010	13.010	14,299,091
2025-08-20	13.200	13.290	13.030	13.130	13.130	11,140,818
2025-08-19	13.480	13.500	13.130	13.200	13.200	12,822,401
2025-08-18	13.310	13.550	13.030	13.330	13.330	23,397,221
2025-08-15	13.710	13.710	12.960	13.330	13.330	59,632,995
2025-08-14	14.150	14.270	13.840	13.960	13.960	11,450,818
2025-08-13	13.550	14.000	13.550	14.000	14.000	13,062,327
2025-08-12	13.850	13.870	13.350	13.480	13.480	12,714,645
2025-08-11	14.040	14.220	13.760	13.860	13.860	8,798,406
2025-08-08	14.000	14.300	13.880	14.060	14.060	10,358,551
2025-08-07	13.620	14.170	13.620	14.080	14.080	11,527,556
2025-08-06	13.900	13.900	13.570	13.620	13.620	8,366,755
2025-08-05	13.900	13.930	13.730	13.910	13.910	3,352,089
2025-08-04	13.740	13.840	13.520	13.830	13.830	5,551,281

← NewerPage 5 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.