JD Logistics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.200	12.220	12.020	12.220	12.220	5,857,247
2025-05-08	12.300	12.380	12.140	12.200	12.200	8,795,967
2025-05-07	12.480	12.540	12.240	12.280	12.280	7,333,892
2025-05-06	12.260	12.440	12.200	12.240	12.240	6,772,534
2025-05-02	12.260	12.280	12.020	12.180	12.180	3,313,310
2025-04-30	12.000	12.240	11.860	12.240	12.240	8,141,328
2025-04-29	11.900	12.080	11.780	11.960	11.960	6,886,941
2025-04-28	11.720	12.000	11.720	11.900	11.900	4,756,945
2025-04-25	11.900	12.080	11.660	11.760	11.760	8,044,885
2025-04-24	12.160	12.200	11.780	11.940	11.940	6,697,959
2025-04-23	12.120	12.240	12.000	12.140	12.140	11,199,142
2025-04-22	11.880	12.000	11.520	11.920	11.920	9,202,272
2025-04-17	11.560	11.760	11.400	11.700	11.700	5,579,625
2025-04-16	11.900	11.900	11.400	11.600	11.600	7,998,750
2025-04-15	12.080	12.180	11.800	11.960	11.960	6,023,760
2025-04-14	12.000	12.260	11.900	11.980	11.980	10,078,032
2025-04-11	11.220	11.700	11.200	11.620	11.620	10,319,649
2025-04-10	11.580	11.580	11.200	11.380	11.380	11,860,181
2025-04-09	10.500	11.200	10.260	11.160	11.160	17,625,934
2025-04-08	10.340	10.860	10.340	10.860	10.860	21,363,304
2025-04-07	11.500	11.620	10.080	10.300	10.300	34,652,510
2025-04-03	12.380	12.560	12.180	12.400	12.400	9,324,636
2025-04-02	12.800	12.840	12.520	12.680	12.680	12,051,889
2025-04-01	12.640	12.880	12.540	12.760	12.760	6,876,474
2025-03-31	12.780	12.780	12.420	12.560	12.560	9,004,272
2025-03-28	13.000	13.140	12.720	12.860	12.860	6,501,665
2025-03-27	13.100	13.100	12.820	12.960	12.960	5,169,253
2025-03-26	12.820	13.040	12.800	13.000	13.000	7,712,662
2025-03-25	13.000	13.020	12.740	12.740	12.740	8,614,087
2025-03-24	13.100	13.160	12.780	13.060	13.060	7,907,819
2025-03-21	13.320	13.340	12.800	13.060	13.060	18,093,495
2025-03-20	13.680	13.680	13.320	13.340	13.340	12,248,624
2025-03-19	13.780	13.840	13.560	13.680	13.680	9,758,312
2025-03-18	13.860	13.860	13.580	13.820	13.820	18,836,992
2025-03-17	13.580	13.680	13.200	13.520	13.520	13,100,519
2025-03-14	13.440	13.540	13.320	13.460	13.460	15,982,189
2025-03-13	13.380	13.400	13.040	13.360	13.360	15,388,120
2025-03-12	13.820	13.880	13.180	13.320	13.320	16,316,398
2025-03-11	12.880	13.820	12.820	13.740	13.740	32,523,907
2025-03-10	13.320	13.540	12.960	13.120	13.120	32,607,977
2025-03-07	14.800	14.800	13.200	13.200	13.200	110,761,456
2025-03-06	15.500	15.640	15.140	15.460	15.460	23,672,917
2025-03-05	14.700	15.360	14.660	15.240	15.240	19,174,092
2025-03-04	13.880	14.640	13.720	14.560	14.560	8,839,740
2025-03-03	13.940	14.380	13.900	14.060	14.060	9,158,042
2025-02-28	14.600	14.600	13.740	13.920	13.920	13,613,317
2025-02-27	14.840	14.980	14.340	14.620	14.620	10,902,221
2025-02-26	14.500	15.000	14.380	14.820	14.820	13,492,881
2025-02-25	13.800	14.660	13.800	14.320	14.320	11,785,309
2025-02-24	14.780	14.800	14.360	14.620	14.620	10,014,724
2025-02-21	14.240	14.860	14.200	14.760	14.760	16,604,902
2025-02-20	14.000	14.200	13.620	13.980	13.980	10,799,219
2025-02-19	14.360	14.360	13.820	13.940	13.940	14,179,491
2025-02-18	14.340	14.560	14.160	14.440	14.440	7,718,270
2025-02-17	15.020	15.060	14.020	14.280	14.280	13,561,219
2025-02-14	14.620	15.000	14.500	14.900	14.900	13,672,674
2025-02-13	14.720	15.120	14.280	14.400	14.400	19,292,444
2025-02-12	14.140	14.680	14.120	14.500	14.500	28,249,403
2025-02-11	13.700	14.060	13.400	13.820	13.820	13,255,386
2025-02-10	12.900	13.600	12.840	13.520	13.520	12,499,784

← NewerPage 7 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.