Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 29.500 | 30.500 | 28.650 | 30.450 | 30.450 | 5,902,270 |
| 2024-05-10 | 29.850 | 30.250 | 28.450 | 29.500 | 29.500 | 6,377,666 |
| 2024-05-09 | 28.750 | 30.200 | 28.500 | 29.850 | 29.850 | 5,681,673 |
| 2024-05-08 | 29.300 | 29.800 | 28.500 | 28.750 | 28.750 | 4,208,942 |
| 2024-05-07 | 29.900 | 29.900 | 28.950 | 29.300 | 29.300 | 5,497,500 |
| 2024-05-06 | 30.450 | 30.800 | 29.550 | 29.900 | 29.900 | 7,534,722 |
| 2024-05-03 | 31.100 | 31.250 | 29.950 | 30.500 | 30.500 | 12,138,250 |
| 2024-05-02 | 27.150 | 30.050 | 26.900 | 30.050 | 30.050 | 8,155,450 |
| 2024-04-30 | 27.900 | 28.100 | 26.950 | 27.150 | 27.150 | 6,962,648 |
| 2024-04-29 | 26.850 | 28.350 | 26.500 | 27.500 | 27.500 | 9,841,535 |
| 2024-04-26 | 24.800 | 26.800 | 24.800 | 26.600 | 26.600 | 8,580,761 |
| 2024-04-25 | 24.800 | 25.650 | 24.400 | 24.800 | 24.800 | 5,355,350 |
| 2024-04-24 | 24.200 | 25.000 | 23.850 | 24.950 | 24.950 | 8,524,605 |
| 2024-04-23 | 23.600 | 24.450 | 23.600 | 24.100 | 24.100 | 4,756,080 |
| 2024-04-22 | 23.550 | 23.850 | 23.000 | 23.500 | 23.500 | 5,005,451 |
| 2024-04-19 | 23.000 | 23.000 | 22.350 | 22.850 | 22.850 | 5,228,063 |
| 2024-04-18 | 22.950 | 23.750 | 22.600 | 23.250 | 23.250 | 5,746,444 |
| 2024-04-17 | 23.250 | 23.600 | 22.900 | 23.100 | 23.100 | 4,903,536 |
| 2024-04-16 | 23.600 | 23.750 | 23.150 | 23.250 | 23.250 | 4,968,646 |
| 2024-04-15 | 23.950 | 24.650 | 23.900 | 24.300 | 24.300 | 3,912,117 |
| 2024-04-12 | 25.850 | 25.850 | 24.350 | 24.450 | 24.450 | 5,758,105 |
| 2024-04-11 | 25.500 | 25.850 | 25.000 | 25.850 | 25.850 | 6,246,712 |
| 2024-04-10 | 25.700 | 26.300 | 25.650 | 26.150 | 26.150 | 6,703,615 |
| 2024-04-09 | 25.300 | 26.200 | 25.300 | 25.400 | 25.400 | 4,533,726 |
| 2024-04-08 | 25.200 | 26.050 | 24.850 | 25.300 | 25.300 | 9,327,997 |
| 2024-04-05 | 26.350 | 26.350 | 25.000 | 25.300 | 25.300 | 8,313,215 |
| 2024-04-03 | 27.700 | 27.700 | 26.200 | 26.400 | 26.400 | 5,817,119 |
| 2024-04-02 | 28.500 | 29.050 | 27.500 | 27.750 | 27.750 | 6,027,548 |
| 2024-03-28 | 27.200 | 28.550 | 27.150 | 27.700 | 27.700 | 7,092,118 |
| 2024-03-27 | 28.350 | 28.350 | 27.050 | 27.200 | 27.200 | 5,626,772 |
| 2024-03-26 | 28.800 | 28.850 | 27.950 | 28.350 | 28.350 | 5,002,353 |
| 2024-03-25 | 27.600 | 29.000 | 26.800 | 28.400 | 28.400 | 11,217,660 |
| 2024-03-22 | 31.700 | 31.750 | 27.950 | 28.050 | 28.050 | 20,445,490 |
| 2024-03-21 | 33.000 | 33.250 | 31.650 | 32.100 | 32.100 | 6,721,123 |
| 2024-03-20 | 32.150 | 32.400 | 31.600 | 32.050 | 32.050 | 3,812,821 |
| 2024-03-19 | 32.450 | 32.950 | 31.700 | 32.150 | 32.150 | 6,082,460 |
| 2024-03-18 | 30.600 | 33.300 | 30.600 | 33.000 | 33.000 | 9,219,194 |
| 2024-03-15 | 30.200 | 31.150 | 29.850 | 30.950 | 30.950 | 6,828,933 |
| 2024-03-14 | 31.150 | 31.800 | 30.250 | 30.800 | 30.800 | 3,764,550 |
| 2024-03-13 | 31.150 | 31.700 | 30.900 | 31.150 | 31.150 | 5,438,680 |
| 2024-03-12 | 29.750 | 32.000 | 29.600 | 31.750 | 31.750 | 7,765,335 |
| 2024-03-11 | 28.550 | 29.950 | 28.500 | 29.750 | 29.750 | 3,036,472 |
| 2024-03-08 | 28.850 | 29.450 | 28.100 | 28.600 | 28.600 | 2,963,640 |
| 2024-03-07 | 29.400 | 30.450 | 28.450 | 28.850 | 28.850 | 5,831,189 |
| 2024-03-06 | 27.800 | 29.700 | 27.650 | 29.100 | 29.100 | 5,673,173 |
| 2024-03-05 | 29.250 | 29.500 | 27.600 | 27.750 | 27.750 | 6,619,387 |
| 2024-03-04 | 29.650 | 30.800 | 29.550 | 30.200 | 30.200 | 4,165,547 |
| 2024-03-01 | 29.150 | 29.850 | 28.700 | 29.500 | 29.500 | 4,756,340 |
| 2024-02-29 | 29.200 | 30.400 | 29.200 | 29.800 | 29.800 | 5,672,006 |
| 2024-02-28 | 30.900 | 31.450 | 29.450 | 29.550 | 29.550 | 4,191,504 |
| 2024-02-27 | 30.650 | 31.050 | 29.600 | 30.950 | 30.950 | 3,584,886 |
| 2024-02-26 | 30.650 | 31.300 | 30.100 | 30.650 | 30.650 | 2,716,745 |
| 2024-02-23 | 30.100 | 31.000 | 30.000 | 30.650 | 30.650 | 3,210,522 |
| 2024-02-22 | 30.350 | 30.950 | 29.900 | 30.700 | 30.700 | 3,861,456 |
| 2024-02-21 | 28.800 | 31.350 | 28.350 | 30.350 | 30.350 | 7,759,903 |
| 2024-02-20 | 28.250 | 29.100 | 27.700 | 29.100 | 29.100 | 3,136,737 |
| 2024-02-19 | 30.000 | 30.000 | 28.000 | 28.150 | 28.150 | 4,602,731 |
| 2024-02-16 | 28.800 | 30.500 | 28.650 | 30.250 | 30.250 | 3,483,144 |
| 2024-02-15 | 28.250 | 28.800 | 27.550 | 28.800 | 28.800 | 2,532,133 |
| 2024-02-14 | 26.450 | 28.300 | 26.450 | 28.250 | 28.250 | 2,300,229 |
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.