JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	13.660	14.060	13.580	13.740	13.740	13,495,552
2025-07-31	14.100	14.140	13.560	13.660	13.660	13,702,721
2025-07-30	14.560	14.560	13.920	14.100	14.100	10,119,187
2025-07-29	14.240	14.500	14.020	14.500	14.500	13,707,301
2025-07-28	14.400	14.540	14.080	14.200	14.200	8,901,299
2025-07-25	13.980	14.360	13.840	14.280	14.280	15,280,479
2025-07-24	13.900	14.080	13.800	14.000	14.000	8,803,792
2025-07-23	13.920	13.920	13.620	13.920	13.920	11,183,936
2025-07-22	14.040	14.040	13.660	13.780	13.780	9,128,799
2025-07-21	13.900	14.020	13.740	14.020	14.020	8,798,424
2025-07-18	13.700	13.900	13.580	13.880	13.880	13,262,271
2025-07-17	13.540	13.580	13.380	13.540	13.540	6,816,190
2025-07-16	13.260	13.820	13.260	13.360	13.360	12,467,738
2025-07-15	13.400	13.400	13.120	13.360	13.360	9,503,212
2025-07-14	13.360	13.700	13.260	13.400	13.400	13,413,182
2025-07-11	13.280	13.480	13.140	13.180	13.180	15,999,992
2025-07-10	12.780	13.200	12.720	13.160	13.160	13,787,731
2025-07-09	12.980	13.020	12.720	12.780	12.780	7,494,340
2025-07-08	12.900	12.980	12.680	12.980	12.980	9,799,654
2025-07-07	12.980	13.000	12.700	12.840	12.840	5,851,076
2025-07-04	13.120	13.120	12.840	12.980	12.980	5,892,591
2025-07-03	12.980	13.200	12.820	13.140	13.140	9,231,944
2025-07-02	13.240	13.340	12.940	13.000	13.000	11,878,453
2025-06-30	13.320	13.500	13.020	13.140	13.140	14,453,017
2025-06-27	12.860	13.320	12.680	13.080	13.080	20,412,607
2025-06-26	13.220	13.240	12.600	12.660	12.660	16,089,220
2025-06-25	12.420	13.500	12.400	13.180	13.180	56,204,997
2025-06-24	12.060	12.360	12.040	12.300	12.300	8,154,553
2025-06-23	11.940	12.000	11.740	12.000	12.000	8,260,688
2025-06-20	11.580	12.040	11.580	11.960	11.960	18,735,743
2025-06-19	11.840	11.940	11.540	11.540	11.540	7,592,744
2025-06-18	12.200	12.220	11.860	11.960	11.960	10,894,659
2025-06-17	12.440	12.600	12.200	12.280	12.280	5,998,248
2025-06-16	12.260	12.460	12.160	12.440	12.440	7,482,602
2025-06-13	12.380	12.500	12.140	12.260	12.260	10,301,439
2025-06-12	12.520	12.640	12.320	12.580	12.580	8,384,855
2025-06-11	12.420	12.520	12.320	12.500	12.500	7,380,454
2025-06-10	12.560	12.580	12.200	12.400	12.400	5,417,716
2025-06-09	12.220	12.480	12.140	12.380	12.380	9,041,606
2025-06-06	12.240	12.300	12.000	12.160	12.160	6,695,364
2025-06-05	12.220	12.300	12.120	12.220	12.220	6,224,532
2025-06-04	12.260	12.260	12.020	12.200	12.200	7,444,142
2025-06-03	12.400	12.400	12.080	12.120	12.120	8,089,717
2025-06-02	12.440	12.440	11.760	12.000	12.000	4,478,010
2025-05-30	12.560	12.880	12.380	12.440	12.440	20,453,243
2025-05-29	12.200	12.640	12.180	12.540	12.540	15,804,084
2025-05-28	11.900	12.360	11.860	12.180	12.180	17,062,657
2025-05-27	11.840	11.940	11.720	11.820	11.820	5,744,479
2025-05-26	11.560	11.800	11.500	11.780	11.780	7,935,592
2025-05-23	11.620	11.680	11.520	11.560	11.560	6,572,801
2025-05-22	11.860	11.860	11.500	11.500	11.500	10,648,285
2025-05-21	11.920	11.960	11.780	11.840	11.840	7,398,138
2025-05-20	11.840	11.960	11.620	11.920	11.920	10,015,210
2025-05-19	11.660	11.840	11.520	11.760	11.760	8,462,454
2025-05-16	11.580	11.680	11.420	11.640	11.640	10,858,444
2025-05-15	11.780	11.840	11.580	11.620	11.620	14,034,717
2025-05-14	12.020	12.140	11.640	11.760	11.760	32,846,159
2025-05-13	12.500	12.520	12.140	12.240	12.240	9,763,696
2025-05-12	12.440	12.600	12.260	12.540	12.540	14,330,683
2025-05-09	12.200	12.220	12.020	12.220	12.220	5,857,247

← NewerPage 6 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.