Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 21.250 | 21.900 | 21.100 | 21.600 | 21.600 | 7,918,496 |
| 2024-08-08 | 21.350 | 21.700 | 20.800 | 21.050 | 21.050 | 7,305,268 |
| 2024-08-07 | 21.800 | 21.950 | 21.300 | 21.500 | 21.500 | 5,259,516 |
| 2024-08-06 | 21.700 | 22.050 | 21.400 | 21.800 | 21.800 | 9,535,870 |
| 2024-08-05 | 20.450 | 21.500 | 20.350 | 21.250 | 21.250 | 6,822,346 |
| 2024-08-02 | 20.800 | 21.050 | 20.400 | 20.750 | 20.750 | 4,139,479 |
| 2024-08-01 | 21.750 | 21.850 | 21.050 | 21.150 | 21.150 | 3,912,523 |
| 2024-07-31 | 20.650 | 21.850 | 20.550 | 21.750 | 21.750 | 4,782,821 |
| 2024-07-30 | 21.050 | 21.100 | 20.400 | 20.650 | 20.650 | 3,132,982 |
| 2024-07-29 | 20.950 | 21.400 | 20.800 | 21.050 | 21.050 | 3,264,512 |
| 2024-07-26 | 20.500 | 20.950 | 20.400 | 20.800 | 20.800 | 4,143,551 |
| 2024-07-25 | 20.550 | 20.750 | 20.300 | 20.350 | 20.350 | 6,241,624 |
| 2024-07-24 | 20.650 | 21.000 | 20.400 | 20.550 | 20.550 | 3,785,762 |
| 2024-07-23 | 21.200 | 21.200 | 20.500 | 20.650 | 20.650 | 5,758,349 |
| 2024-07-22 | 20.800 | 21.200 | 20.550 | 21.100 | 21.100 | 5,140,524 |
| 2024-07-19 | 21.200 | 21.200 | 20.450 | 20.550 | 20.550 | 7,787,997 |
| 2024-07-18 | 21.550 | 21.750 | 21.300 | 21.300 | 21.300 | 5,668,750 |
| 2024-07-17 | 20.850 | 21.950 | 20.850 | 21.700 | 21.700 | 6,736,722 |
| 2024-07-16 | 21.400 | 21.400 | 20.600 | 20.900 | 20.900 | 6,055,675 |
| 2024-07-12 | 21.850 | 23.050 | 21.850 | 22.750 | 22.750 | 12,915,400 |
| 2024-07-11 | 20.700 | 21.500 | 20.700 | 21.400 | 21.400 | 4,575,466 |
| 2024-07-10 | 20.750 | 21.350 | 20.600 | 20.650 | 20.650 | 5,033,189 |
| 2024-07-09 | 20.700 | 21.000 | 20.250 | 20.650 | 20.650 | 5,452,280 |
| 2024-07-08 | 21.300 | 21.300 | 20.650 | 20.750 | 20.750 | 5,117,184 |
| 2024-07-05 | 21.500 | 21.750 | 21.150 | 21.300 | 21.300 | 3,531,917 |
| 2024-07-04 | 21.850 | 22.650 | 21.300 | 21.650 | 21.650 | 7,016,144 |
| 2024-07-03 | 21.100 | 22.100 | 20.900 | 21.600 | 21.600 | 7,068,730 |
| 2024-07-02 | 21.200 | 21.650 | 20.800 | 20.950 | 20.950 | 7,586,942 |
| 2024-06-28 | 21.050 | 21.800 | 21.050 | 21.250 | 21.250 | 6,537,142 |
| 2024-06-27 | 22.600 | 22.600 | 21.300 | 21.350 | 21.350 | 7,625,128 |
| 2024-06-26 | 22.500 | 22.900 | 22.050 | 22.600 | 22.600 | 6,750,468 |
| 2024-06-25 | 23.250 | 23.500 | 22.300 | 22.600 | 22.600 | 6,794,649 |
| 2024-06-24 | 23.350 | 23.400 | 22.700 | 23.150 | 23.150 | 4,493,445 |
| 2024-06-21 | 23.300 | 23.650 | 23.150 | 23.400 | 23.400 | 4,876,831 |
| 2024-06-20 | 24.850 | 25.100 | 23.450 | 23.650 | 23.650 | 8,036,455 |
| 2024-06-19 | 24.450 | 25.050 | 24.400 | 24.850 | 24.850 | 5,826,670 |
| 2024-06-18 | 24.400 | 24.900 | 24.300 | 24.400 | 24.400 | 3,601,691 |
| 2024-06-17 | 24.400 | 24.850 | 23.600 | 24.550 | 24.550 | 14,582,910 |
| 2024-06-14 | 24.800 | 25.000 | 24.200 | 24.600 | 24.600 | 12,639,990 |
| 2024-06-13 | 24.700 | 25.400 | 24.350 | 24.800 | 24.800 | 7,293,246 |
| 2024-06-12 | 24.700 | 24.800 | 23.850 | 24.450 | 24.450 | 7,197,165 |
| 2024-06-11 | 25.300 | 25.300 | 24.350 | 24.800 | 24.800 | 9,111,476 |
| 2024-06-07 | 26.800 | 26.800 | 25.300 | 25.300 | 25.300 | 13,243,880 |
| 2024-06-06 | 26.850 | 27.650 | 26.200 | 26.550 | 26.550 | 9,291,643 |
| 2024-06-05 | 26.050 | 26.700 | 25.950 | 26.450 | 26.450 | 6,133,798 |
| 2024-06-04 | 25.800 | 26.400 | 25.800 | 26.150 | 26.150 | 7,416,143 |
| 2024-06-03 | 26.800 | 26.800 | 26.050 | 26.450 | 26.450 | 8,507,846 |
| 2024-05-31 | 27.300 | 27.550 | 26.000 | 26.150 | 26.150 | 7,637,069 |
| 2024-05-30 | 27.250 | 27.550 | 26.600 | 26.950 | 26.950 | 4,172,736 |
| 2024-05-29 | 28.300 | 28.500 | 27.250 | 27.250 | 27.250 | 7,035,262 |
| 2024-05-28 | 27.750 | 30.600 | 27.750 | 28.800 | 28.800 | 15,876,210 |
| 2024-05-27 | 26.850 | 28.300 | 26.550 | 28.150 | 28.150 | 5,967,797 |
| 2024-05-24 | 27.650 | 27.750 | 26.650 | 26.850 | 26.850 | 4,979,175 |
| 2024-05-23 | 27.750 | 28.250 | 27.500 | 27.700 | 27.700 | 4,149,554 |
| 2024-05-22 | 28.500 | 28.900 | 28.150 | 28.350 | 28.350 | 4,107,198 |
| 2024-05-21 | 30.750 | 30.750 | 28.350 | 28.450 | 28.450 | 8,965,403 |
| 2024-05-20 | 30.500 | 31.700 | 30.500 | 31.050 | 31.050 | 10,518,740 |
| 2024-05-17 | 31.400 | 31.700 | 29.700 | 30.300 | 30.300 | 13,990,980 |
| 2024-05-16 | 30.800 | 31.200 | 29.650 | 30.950 | 30.950 | 6,901,723 |
| 2024-05-14 | 30.850 | 31.450 | 30.000 | 30.150 | 30.150 | 8,609,565 |
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.