Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	64.500	64.850	62.650	64.400	64.400	5,750,976
2026-01-23	65.600	66.200	63.500	63.800	63.800	5,427,578
2026-01-22	66.800	67.150	64.500	64.850	64.850	6,077,406
2026-01-21	66.600	67.500	65.600	66.800	66.800	6,663,411
2026-01-20	66.650	67.250	65.450	66.600	66.600	5,458,727
2026-01-19	65.200	66.700	65.150	66.100	66.100	5,704,055
2026-01-16	68.250	68.600	66.250	67.200	67.200	7,946,609
2026-01-15	71.700	71.700	66.750	67.900	67.900	12,752,900
2026-01-14	67.500	70.600	66.800	69.650	69.650	16,961,660
2026-01-13	68.200	69.000	66.000	67.400	67.400	11,182,660
2026-01-12	65.000	67.500	64.000	67.050	67.050	11,634,950
2026-01-09	62.850	64.000	61.950	63.850	63.850	8,047,491
2026-01-08	61.050	62.350	60.600	62.050	62.050	7,136,485
2026-01-07	61.850	62.500	60.050	61.500	61.500	11,242,080
2026-01-06	59.000	62.450	58.850	61.350	61.350	12,762,970
2026-01-05	56.300	58.500	55.800	58.200	58.200	8,518,089
2026-01-02	56.300	57.100	55.600	56.350	56.350	6,224,443
2025-12-31	55.900	56.500	55.400	55.500	55.500	2,789,151
2025-12-30	56.050	56.800	55.850	56.500	56.500	6,154,128
2025-12-29	58.000	58.150	56.350	56.500	56.500	7,200,190
2025-12-24	58.250	58.800	57.550	58.500	58.500	3,770,953
2025-12-23	59.500	59.650	58.050	58.200	58.200	4,250,100
2025-12-22	58.000	59.450	57.100	59.400	59.400	6,385,646
2025-12-19	57.000	58.200	56.350	57.500	57.500	10,871,480
2025-12-18	57.050	57.200	55.750	56.300	56.300	5,830,016
2025-12-17	56.200	57.350	55.600	57.150	57.150	7,310,677
2025-12-16	56.700	57.250	54.900	56.200	56.200	11,947,910
2025-12-15	56.200	58.900	56.200	57.300	57.300	10,135,139
2025-12-12	59.600	59.750	58.100	59.750	59.750	19,767,168
2025-12-11	58.800	59.500	57.600	57.750	57.750	7,377,738
2025-12-10	59.300	59.750	58.050	58.800	58.800	6,203,579
2025-12-09	60.200	60.200	59.100	59.300	59.300	8,879,814
2025-12-08	60.000	61.150	59.700	60.200	60.200	7,741,475
2025-12-05	60.150	60.450	58.800	60.200	60.200	7,095,888
2025-12-04	61.900	61.900	58.950	60.150	60.150	5,738,625
2025-12-03	61.350	61.550	59.800	60.050	60.050	6,749,402
2025-12-02	63.500	63.600	61.200	61.350	61.350	4,630,207
2025-12-01	61.350	63.800	61.250	63.500	63.500	6,963,760
2025-11-28	62.000	62.200	60.650	61.100	61.100	4,205,379
2025-11-27	61.800	62.700	61.000	62.000	62.000	5,071,134
2025-11-26	64.000	64.000	61.200	61.800	61.800	11,197,761
2025-11-25	62.450	65.100	62.050	62.200	62.200	8,140,086
2025-11-24	62.150	62.800	60.500	62.550	62.550	11,947,594
2025-11-21	68.000	68.000	62.000	62.150	62.150	13,298,315
2025-11-20	68.200	68.300	66.650	68.000	68.000	8,345,653
2025-11-19	67.550	67.650	65.950	67.100	67.100	7,203,474
2025-11-18	68.550	69.350	66.300	67.000	67.000	7,514,648
2025-11-17	68.000	69.750	67.550	69.400	69.400	8,100,308
2025-11-14	65.400	69.950	64.750	68.750	68.750	18,845,136
2025-11-13	64.450	65.500	63.550	64.500	64.500	6,751,879
2025-11-12	62.500	65.150	61.850	64.700	64.700	9,434,530
2025-11-11	61.450	61.850	60.300	61.450	61.450	5,647,501
2025-11-10	60.000	61.550	59.300	61.450	61.450	4,688,411
2025-11-07	61.000	61.000	59.400	59.500	59.500	3,468,096
2025-11-06	60.750	61.200	59.450	61.000	61.000	4,011,823
2025-11-05	59.000	60.150	58.150	60.000	60.000	5,328,840
2025-11-04	62.050	62.200	60.450	60.800	60.800	3,375,579
2025-11-03	61.700	62.300	60.750	62.000	62.000	4,830,916
2025-10-31	60.700	61.250	60.400	60.700	60.700	3,946,809
2025-10-30	63.550	63.550	60.000	60.700	60.700	6,553,877

← NewerPage 4 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.