Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	27.600	28.300	27.050	27.750	27.750	1,755,855
2024-02-08	28.200	29.200	28.100	28.600	28.600	4,050,626
2024-02-07	28.800	29.900	28.000	28.350	28.350	8,125,289
2024-02-06	26.250	28.450	26.250	28.300	28.300	7,217,970
2024-02-05	25.450	27.050	25.300	26.250	26.250	4,970,305
2024-02-02	26.600	27.600	25.700	26.150	26.150	7,189,178
2024-02-01	25.700	27.500	25.600	26.600	26.600	8,042,778
2024-01-31	26.800	26.950	25.250	25.600	25.600	7,289,202
2024-01-30	27.300	27.350	26.400	26.750	26.750	5,224,283
2024-01-29	27.900	28.550	27.350	27.700	27.700	4,631,502
2024-01-26	29.000	29.550	27.700	27.900	27.900	4,426,285
2024-01-25	29.100	29.500	28.400	29.150	29.150	4,230,548
2024-01-24	28.850	29.200	27.900	29.100	29.100	5,657,506
2024-01-23	27.050	28.600	26.850	28.200	28.200	7,014,060
2024-01-22	28.500	28.700	26.250	26.600	26.600	8,026,284
2024-01-19	27.800	28.850	27.600	28.550	28.550	7,974,253
2024-01-18	27.750	28.150	27.150	27.850	27.850	7,981,421
2024-01-17	29.450	29.450	27.250	27.850	27.850	14,233,240
2024-01-16	31.500	32.050	29.800	29.950	29.950	7,583,362
2024-01-15	32.250	32.700	31.800	32.150	32.150	1,971,634
2024-01-12	32.300	32.900	31.900	32.250	32.250	2,711,467
2024-01-11	31.850	32.900	31.500	32.550	32.550	3,668,492
2024-01-10	32.100	33.100	31.550	31.800	31.800	5,659,890
2024-01-09	33.300	34.450	32.400	32.500	32.500	4,009,699
2024-01-08	34.700	34.700	32.700	32.900	32.900	4,946,011
2024-01-05	34.950	35.200	34.300	34.400	34.400	2,590,941
2024-01-04	35.950	36.100	34.550	35.200	35.200	4,037,532
2024-01-03	38.000	38.000	34.900	35.950	35.950	8,176,093
2024-01-02	40.000	40.000	37.800	38.200	38.200	4,163,310
2023-12-29	38.650	40.200	38.600	39.100	39.100	2,569,152
2023-12-28	37.250	39.850	37.250	39.350	39.350	6,934,937
2023-12-27	37.300	37.650	36.500	37.100	37.100	2,398,888
2023-12-22	38.300	38.300	36.950	37.000	37.000	4,072,851
2023-12-21	37.000	38.100	36.650	37.800	37.800	2,837,189
2023-12-20	38.050	38.300	37.050	37.200	37.200	3,725,309
2023-12-19	37.950	38.200	37.150	37.800	37.800	2,041,515
2023-12-18	38.900	38.900	37.900	38.250	38.250	2,620,154
2023-12-15	37.200	39.300	37.200	38.650	38.650	5,192,336
2023-12-14	37.000	37.550	36.500	37.150	37.150	4,158,117
2023-12-13	36.700	36.950	35.650	35.950	35.950	3,151,091
2023-12-12	36.700	37.050	35.700	36.700	36.700	2,782,461
2023-12-11	37.000	37.000	34.850	36.200	36.200	5,917,205
2023-12-08	37.100	39.300	37.000	37.050	37.050	9,780,457
2023-12-07	37.500	37.950	36.000	37.700	37.700	5,974,972
2023-12-06	37.200	37.650	36.550	36.900	36.900	3,662,596
2023-12-05	36.600	37.500	36.350	37.200	37.200	4,327,220
2023-12-04	36.400	37.950	36.400	36.650	36.650	5,616,761
2023-12-01	37.250	37.250	36.150	36.250	36.250	5,948,738
2023-11-30	37.550	37.900	36.600	37.250	37.250	6,236,574
2023-11-29	40.050	40.150	36.650	37.050	37.050	6,821,276
2023-11-28	40.200	40.850	39.650	39.900	39.900	5,298,964
2023-11-27	40.300	40.300	39.300	39.950	39.950	4,798,051
2023-11-24	40.300	40.300	39.100	39.200	39.200	2,517,161
2023-11-23	39.250	40.650	38.600	40.400	40.400	3,637,631
2023-11-22	39.750	39.750	38.700	39.250	39.250	2,229,300
2023-11-21	40.050	40.650	38.950	39.300	39.300	5,480,570
2023-11-20	38.400	40.100	38.100	39.900	39.900	5,606,189
2023-11-17	37.200	38.150	36.500	37.850	37.850	4,793,577
2023-11-16	41.000	41.000	38.150	38.550	38.550	4,581,736
2023-11-15	40.000	40.400	39.300	40.350	40.350	6,256,118

← NewerPage 12 of 21 · 1,228 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.