Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.480	45.080	44.400	44.740	44.740	4,818,024
2026-04-27	45.920	45.920	44.880	45.120	45.120	6,587,895
2026-04-24	46.320	46.320	45.200	46.040	46.040	4,750,725
2026-04-23	46.980	47.180	45.940	46.320	46.320	6,861,225
2026-04-22	48.000	48.700	46.720	46.880	46.880	5,772,573
2026-04-21	48.840	49.380	48.520	48.980	48.980	3,279,757
2026-04-20	49.160	49.160	47.480	48.840	48.840	5,217,128
2026-04-17	49.320	50.050	47.860	48.460	48.460	6,129,243
2026-04-16	48.960	50.300	48.740	49.980	49.980	5,780,341
2026-04-15	48.880	49.620	47.700	49.060	49.060	7,707,172
2026-04-14	46.880	47.940	46.200	47.540	47.540	13,381,690
2026-04-13	50.550	51.250	46.100	46.460	46.460	14,407,360
2026-04-10	50.700	51.800	50.700	51.300	51.300	6,390,133
2026-04-09	51.350	52.000	50.450	50.550	50.550	5,390,975
2026-04-08	51.550	52.600	51.000	52.000	52.000	10,363,390
2026-04-02	48.640	49.140	47.680	48.960	48.960	5,300,259
2026-04-01	48.400	49.160	48.040	48.640	48.640	5,447,508
2026-03-31	47.460	48.100	46.620	47.060	47.060	8,665,581
2026-03-30	46.860	48.160	46.860	47.860	47.860	8,041,457
2026-03-27	47.280	49.280	47.240	48.680	48.680	5,227,612
2026-03-26	48.800	49.840	47.400	47.680	47.680	6,421,717
2026-03-25	49.080	50.300	49.080	49.640	49.640	7,365,358
2026-03-24	46.940	48.860	46.540	48.800	48.800	6,119,560
2026-03-23	48.780	48.780	46.160	46.980	46.980	6,249,016
2026-03-20	49.800	50.650	48.380	49.000	49.000	7,327,169
2026-03-19	49.080	50.600	49.080	49.800	49.800	6,497,563
2026-03-18	51.750	52.300	50.750	51.050	51.050	6,385,888
2026-03-17	51.600	53.100	51.250	51.750	51.750	10,521,300
2026-03-16	49.100	51.600	49.000	51.450	51.450	9,494,830
2026-03-13	49.000	49.960	48.500	49.000	49.000	6,001,804
2026-03-12	49.560	50.200	48.580	49.640	49.640	8,038,426
2026-03-11	52.100	52.400	49.880	50.000	50.000	10,091,040
2026-03-10	50.600	51.700	49.740	51.400	51.400	13,465,950
2026-03-09	45.920	49.240	45.020	49.180	49.180	13,011,620
2026-03-06	49.200	50.600	47.940	48.400	48.400	20,566,250
2026-03-05	52.400	52.550	47.100	47.500	47.500	15,631,080
2026-03-04	50.800	50.800	49.260	50.650	50.650	11,142,160
2026-03-03	53.200	53.800	51.500	51.950	51.950	11,045,240
2026-03-02	56.750	56.750	53.450	53.800	53.800	10,154,910
2026-02-27	56.450	57.350	56.050	56.750	56.750	6,079,063
2026-02-26	58.300	59.850	56.300	56.450	56.450	10,192,680
2026-02-25	56.900	57.800	56.250	56.700	56.700	6,626,191
2026-02-24	57.500	57.550	55.700	56.900	56.900	7,700,415
2026-02-23	58.800	59.250	57.750	58.150	58.150	4,469,003
2026-02-20	61.000	61.350	56.850	56.850	56.850	5,897,448
2026-02-16	60.900	61.250	59.550	60.650	60.650	1,092,966
2026-02-13	58.650	60.550	58.350	60.300	60.300	4,830,708
2026-02-12	61.150	61.350	59.700	60.000	60.000	3,724,164
2026-02-11	61.000	61.200	60.400	61.100	61.100	3,359,205
2026-02-10	61.350	62.350	60.050	60.250	60.250	4,257,248
2026-02-09	61.000	62.050	60.100	61.450	61.450	5,282,853
2026-02-06	58.250	59.600	58.050	59.150	59.150	6,475,693
2026-02-05	60.000	60.850	59.250	60.650	60.650	6,212,387
2026-02-04	59.850	61.150	59.200	60.650	60.650	6,673,065
2026-02-03	60.950	61.700	58.700	60.300	60.300	8,942,658
2026-02-02	62.800	63.550	60.650	60.950	60.950	6,690,818
2026-01-30	63.300	64.100	62.550	63.250	63.250	5,890,753
2026-01-29	64.500	65.450	62.900	63.300	63.300	8,256,878
2026-01-28	64.750	65.750	63.650	65.400	65.400	6,379,154
2026-01-27	65.000	65.550	63.500	64.250	64.250	6,071,493

← NewerPage 3 of 5 · 246 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.