Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	38.000	38.450	37.800	38.400	38.400	2,341,305
2023-11-13	38.000	38.300	36.750	38.100	38.100	3,240,190
2023-11-10	38.100	38.100	36.950	37.700	37.700	2,166,710
2023-11-09	38.800	39.050	38.000	38.100	38.100	2,811,477
2023-11-08	38.450	40.150	38.200	39.000	39.000	4,875,338
2023-11-07	38.400	39.600	38.100	38.250	38.250	7,445,065
2023-11-06	38.000	38.900	37.800	38.750	38.750	7,037,612
2023-11-03	36.250	37.650	35.700	37.400	37.400	5,890,720
2023-11-02	35.950	36.300	35.000	35.350	35.350	2,589,988
2023-11-01	35.550	36.250	35.000	35.500	35.500	2,632,890
2023-10-31	36.050	36.450	35.450	35.550	35.550	3,588,312
2023-10-30	35.350	36.650	35.050	36.050	36.050	5,117,788
2023-10-27	34.000	36.450	33.500	35.750	35.750	6,788,957
2023-10-26	33.850	34.250	32.750	33.500	33.500	5,429,321
2023-10-25	36.450	36.450	33.500	33.750	33.750	6,401,414
2023-10-24	35.200	35.400	33.850	34.050	34.050	5,557,113
2023-10-20	35.800	36.100	35.200	35.300	35.300	4,256,258
2023-10-19	36.350	36.650	35.700	35.850	35.850	6,691,279
2023-10-18	37.350	37.350	36.450	37.100	37.100	2,356,184
2023-10-17	37.500	38.000	37.250	37.400	37.400	3,483,386
2023-10-16	38.600	38.800	36.250	37.100	37.100	7,691,489
2023-10-13	39.000	39.500	38.300	38.450	38.450	3,135,726
2023-10-12	41.000	41.000	39.650	40.400	40.400	3,623,060
2023-10-11	39.150	41.100	39.150	39.950	39.950	4,629,167
2023-10-10	38.400	39.600	38.400	38.750	38.750	4,005,000
2023-10-09	38.250	39.700	37.700	38.100	38.100	2,568,927
2023-10-06	37.900	39.200	37.900	38.250	38.250	2,325,370
2023-10-05	38.500	38.500	37.100	37.850	37.850	2,183,408
2023-10-04	38.450	38.550	37.500	37.950	37.950	4,183,720
2023-10-03	39.400	39.400	38.200	38.700	38.700	3,740,695
2023-09-29	38.500	41.250	38.100	40.600	40.600	7,752,973
2023-09-28	38.950	39.300	36.800	37.650	37.650	9,941,721
2023-09-27	40.000	40.600	39.000	39.200	39.200	5,282,993
2023-09-26	40.900	41.250	39.850	40.050	40.050	2,102,866
2023-09-25	41.950	41.950	40.750	40.750	40.750	1,689,382
2023-09-22	40.000	41.750	39.600	41.650	41.650	3,294,481
2023-09-21	41.350	41.350	39.700	40.150	40.150	3,558,614
2023-09-20	41.600	41.750	40.800	41.350	41.350	3,401,858
2023-09-19	41.450	41.700	40.800	41.600	41.600	3,692,720
2023-09-18	40.700	41.950	40.400	41.150	41.150	3,365,906
2023-09-15	42.100	42.100	40.750	41.500	41.500	11,285,940
2023-09-14	41.700	42.200	40.950	41.200	41.200	5,131,718
2023-09-13	42.400	42.700	41.400	41.750	41.750	3,723,138
2023-09-12	43.100	43.500	42.250	42.400	42.400	3,079,649
2023-09-11	41.350	43.500	40.650	43.100	43.100	6,309,814
2023-09-07	42.450	42.450	41.200	41.350	41.350	3,163,906
2023-09-06	42.000	42.600	41.200	42.500	42.500	4,566,490
2023-09-05	43.650	43.650	42.550	42.650	42.650	3,795,250
2023-09-04	43.500	44.850	43.350	44.200	44.200	7,149,793
2023-08-31	43.600	43.850	41.500	42.300	42.300	9,580,000
2023-08-30	45.100	45.100	42.700	43.100	43.100	5,701,717
2023-08-29	44.850	44.950	44.000	44.700	44.700	5,823,714
2023-08-28	46.000	46.500	43.700	43.750	43.750	7,062,779
2023-08-25	42.600	44.050	42.200	43.600	43.600	5,513,835
2023-08-24	41.950	43.100	41.600	42.950	42.950	6,065,388
2023-08-23	41.850	41.950	40.700	41.300	41.300	3,910,063
2023-08-22	41.200	42.300	40.500	41.500	41.500	6,253,071
2023-08-21	40.950	42.400	40.100	41.300	41.300	7,507,502
2023-08-18	47.050	47.050	41.000	41.150	41.150	27,947,570
2023-08-17	50.000	50.550	45.800	47.300	47.300	15,867,100

← NewerPage 13 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.