Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	49.500	51.000	49.450	50.550	50.550	3,448,948
2023-08-15	49.800	50.800	49.150	50.200	50.200	3,682,777
2023-08-14	50.000	50.800	48.600	50.650	50.650	5,026,512
2023-08-11	53.300	53.300	50.850	50.950	50.950	4,001,445
2023-08-10	52.550	52.950	51.550	52.700	52.700	3,988,963
2023-08-09	51.550	53.250	51.550	53.100	53.100	4,474,473
2023-08-08	51.950	53.250	51.900	52.450	52.450	4,578,214
2023-08-07	53.100	53.850	51.850	53.600	53.600	3,054,208
2023-08-04	54.550	54.850	52.850	53.750	53.750	4,999,612
2023-08-03	53.650	54.200	52.650	53.300	53.300	4,758,731
2023-08-02	56.500	56.700	53.600	54.050	54.050	3,777,817
2023-08-01	56.150	59.600	56.150	56.800	56.800	5,875,138
2023-07-31	57.450	58.450	55.850	56.300	56.300	5,500,845
2023-07-28	54.100	57.150	54.050	56.800	56.800	5,861,603
2023-07-27	54.150	55.400	53.950	55.050	55.050	3,578,665
2023-07-26	52.600	54.200	52.600	54.000	54.000	2,229,260
2023-07-25	52.950	54.100	52.450	53.850	53.850	5,405,946
2023-07-24	52.800	52.800	50.400	51.150	51.150	3,325,506
2023-07-21	52.000	53.150	51.400	52.250	52.250	3,015,060
2023-07-20	52.400	53.250	51.300	51.750	51.750	2,837,907
2023-07-19	51.600	52.200	50.500	51.850	51.850	4,250,743
2023-07-18	54.100	54.100	51.350	51.850	51.850	5,332,015
2023-07-14	55.700	56.150	54.550	54.950	54.950	3,474,115
2023-07-13	53.200	56.000	52.950	55.600	55.600	7,233,310
2023-07-12	51.250	52.500	50.850	51.400	51.400	1,720,648
2023-07-11	51.950	52.400	50.900	51.100	51.100	1,769,681
2023-07-10	50.950	52.550	50.900	51.250	51.250	3,118,927
2023-07-07	49.150	50.250	48.650	49.450	49.450	2,841,635
2023-07-06	51.200	51.450	48.850	49.950	49.950	3,719,351
2023-07-05	52.300	52.500	51.150	51.900	51.900	3,658,300
2023-07-04	49.950	52.650	49.950	52.450	52.450	4,709,882
2023-07-03	49.400	50.900	49.400	50.500	50.500	3,116,665
2023-06-30	49.000	49.950	48.550	49.450	49.450	2,600,250
2023-06-29	49.950	50.200	48.550	49.250	49.250	3,328,790
2023-06-28	49.300	50.950	48.550	50.450	50.450	5,784,420
2023-06-27	48.750	50.100	48.250	49.850	49.850	3,353,683
2023-06-26	47.700	48.650	47.200	48.200	48.200	4,655,856
2023-06-23	49.450	49.450	47.250	47.550	47.550	4,007,650
2023-06-21	50.800	50.800	49.300	49.450	49.450	3,992,937
2023-06-20	53.750	53.750	51.400	51.750	51.750	4,396,255
2023-06-19	54.050	54.250	52.800	53.750	53.750	3,167,721
2023-06-16	53.050	55.250	53.050	54.500	54.500	7,660,305
2023-06-15	51.700	53.600	51.500	53.350	53.350	5,637,321
2023-06-14	51.500	51.900	50.450	50.600	50.600	3,149,517
2023-06-13	49.200	51.400	48.300	51.000	51.000	5,184,868
2023-06-12	50.500	50.850	47.650	49.300	49.300	7,731,821
2023-06-09	50.800	51.550	48.850	50.900	50.900	13,528,630
2023-06-08	51.250	51.500	49.600	50.750	50.750	4,798,620
2023-06-07	49.700	51.250	49.400	50.950	50.950	5,309,883
2023-06-06	48.900	50.600	48.250	48.950	48.950	6,513,552
2023-06-05	50.000	50.750	48.650	48.900	48.900	12,498,970
2023-06-02	49.600	51.750	49.400	50.000	50.000	27,784,039
2023-06-01	47.900	49.950	47.500	48.700	48.700	5,248,927
2023-05-31	50.000	50.000	47.550	48.250	48.250	6,404,468
2023-05-30	47.500	50.450	47.500	50.200	50.200	5,456,672
2023-05-29	48.200	49.350	47.000	47.250	47.250	4,969,682
2023-05-25	48.050	48.300	47.050	47.900	47.900	5,757,293
2023-05-24	49.000	49.850	48.100	48.400	48.400	5,778,437
2023-05-23	50.550	51.500	49.700	49.900	49.900	3,482,780
2023-05-22	49.300	51.350	48.750	50.750	50.750	3,706,047

← NewerPage 14 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.