Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.360	37.940	36.920	37.780	37.780	4,552,577
2026-07-24	37.260	37.520	36.540	37.000	37.000	5,058,906
2026-07-23	37.680	38.100	36.740	37.500	37.500	4,152,418
2026-07-22	37.660	38.400	37.300	37.680	37.680	5,211,385
2026-07-21	37.660	38.900	37.220	38.700	38.700	6,952,296
2026-07-20	38.400	38.800	37.620	38.280	38.280	6,448,869
2026-07-17	39.380	39.680	36.460	37.220	37.220	7,559,184
2026-07-16	37.480	39.700	37.340	39.200	39.200	14,531,390
2026-07-15	36.720	37.880	36.300	37.520	37.520	10,038,594
2026-07-14	36.220	36.960	34.720	36.960	36.960	19,318,221
2026-07-13	37.300	37.840	36.420	36.700	36.700	10,954,031
2026-07-10	36.540	38.300	35.980	37.300	37.300	10,772,957
2026-07-09	36.680	37.420	36.060	36.500	36.500	10,475,432
2026-07-08	35.900	37.760	35.520	37.320	37.320	14,016,258
2026-07-07	37.120	37.460	35.800	36.220	36.220	9,469,642
2026-07-06	36.100	38.080	35.620	37.780	37.780	14,525,935
2026-07-03	34.900	36.560	34.600	36.100	36.100	17,102,016
2026-07-02	33.500	34.900	33.160	34.160	34.160	14,031,381
2026-06-30	34.000	34.000	32.340	32.840	32.840	15,776,647
2026-06-29	31.980	34.580	31.980	33.920	33.920	13,838,497
2026-06-26	33.140	33.140	31.840	31.980	31.980	10,140,001
2026-06-25	33.780	33.780	32.620	33.140	33.140	10,549,540
2026-06-24	33.160	33.700	32.980	33.400	33.400	9,839,153
2026-06-23	34.400	34.400	33.000	33.200	33.200	13,803,486
2026-06-22	34.600	34.620	33.240	33.880	33.880	17,432,977
2026-06-18	35.420	35.420	34.600	35.100	35.100	17,209,711
2026-06-17	36.600	36.600	35.260	35.420	35.420	11,951,060
2026-06-16	37.760	37.760	36.180	36.620	36.620	6,944,354
2026-06-15	37.760	38.540	37.600	37.740	37.740	6,373,444
2026-06-12	38.080	38.320	37.520	37.760	37.760	16,194,020
2026-06-11	37.860	38.160	37.100	37.900	37.900	10,096,840
2026-06-10	36.980	37.980	36.380	37.980	37.980	10,354,620
2026-06-09	36.440	37.420	36.300	36.980	36.980	13,033,026
2026-06-08	37.000	37.120	36.100	36.440	36.440	10,639,714
2026-06-05	37.200	38.060	37.200	37.900	37.900	7,208,061
2026-06-04	38.100	38.140	37.200	37.520	37.520	8,285,528
2026-06-03	39.800	40.000	37.900	38.100	38.100	11,863,890
2026-06-02	38.520	40.000	38.520	39.800	39.800	9,340,276
2026-06-01	37.600	39.340	37.600	39.120	39.120	8,909,635
2026-05-29	38.540	39.200	37.600	38.400	38.400	14,729,350
2026-05-28	39.900	40.300	38.040	38.500	38.500	15,608,820
2026-05-27	39.480	40.580	39.180	39.740	39.740	11,238,510
2026-05-26	39.880	40.020	38.440	39.620	39.620	17,238,689
2026-05-22	40.400	40.660	39.600	40.580	40.580	8,321,003
2026-05-21	40.380	41.100	39.780	40.260	40.260	13,578,890
2026-05-20	41.520	41.520	39.740	40.380	40.380	13,574,240
2026-05-19	42.680	42.680	41.140	41.240	41.240	16,516,850
2026-05-18	45.160	45.160	42.340	43.080	43.080	14,207,510
2026-05-15	47.800	47.800	44.800	45.160	45.160	16,421,391
2026-05-14	50.750	51.700	48.080	48.360	48.360	15,611,070
2026-05-13	47.000	48.980	46.260	48.860	48.860	20,111,189
2026-05-12	46.200	46.220	45.280	45.440	45.440	6,742,261
2026-05-11	44.860	46.480	44.860	46.220	46.220	7,703,768
2026-05-08	45.700	45.800	44.580	45.540	45.540	8,773,771
2026-05-07	46.860	48.600	46.380	46.600	46.600	9,511,017
2026-05-06	45.720	46.580	45.020	46.280	46.280	5,652,549
2026-05-05	44.720	45.800	44.340	45.680	45.680	4,512,769
2026-05-04	45.800	46.760	45.800	46.000	46.000	1,953,644
2026-04-30	45.660	46.460	45.040	45.360	45.360	8,129,118
2026-04-29	46.560	47.000	46.000	46.560	46.560	8,198,577

← NewerPage 2 of 21 · 1,231 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.