Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49.600	50.300	48.650	48.750	48.750	8,866,723
2025-07-31	50.250	50.700	49.400	50.300	50.300	7,178,815
2025-07-30	49.600	51.800	49.100	50.250	50.250	13,898,540
2025-07-29	48.000	50.000	47.800	49.950	49.950	8,607,040
2025-07-28	48.000	48.800	47.500	48.700	48.700	7,231,184
2025-07-25	48.400	49.350	47.650	48.150	48.150	10,045,850
2025-07-24	47.750	49.400	47.750	48.400	48.400	9,318,907
2025-07-23	48.000	49.050	47.300	48.750	48.750	11,130,730
2025-07-22	47.800	48.950	47.100	47.850	47.850	7,932,781
2025-07-21	48.200	48.450	46.850	48.300	48.300	9,461,978
2025-07-18	47.400	48.100	46.850	47.700	47.700	7,149,341
2025-07-17	45.500	47.500	44.950	46.850	46.850	10,275,920
2025-07-16	45.850	47.300	45.500	45.650	45.650	14,928,710
2025-07-15	44.000	45.550	43.800	45.350	45.350	10,928,900
2025-07-14	42.000	44.350	41.900	43.750	43.750	6,456,820
2025-07-11	42.500	43.600	42.500	42.600	42.600	7,548,030
2025-07-10	43.900	44.600	42.600	42.700	42.700	6,563,371
2025-07-09	43.150	43.950	42.750	43.650	43.650	4,856,550
2025-07-08	42.200	43.650	41.900	43.500	43.500	7,731,219
2025-07-07	40.950	42.350	40.950	41.850	41.850	6,143,440
2025-07-04	41.900	41.900	40.700	41.500	41.500	7,542,247
2025-07-03	42.500	42.700	41.050	41.950	41.950	7,673,810
2025-07-02	42.950	43.450	41.700	42.250	42.250	7,972,369
2025-06-30	43.300	43.750	42.650	43.000	43.000	4,761,655
2025-06-27	42.400	44.600	42.000	43.300	43.300	9,955,964
2025-06-26	42.000	42.900	41.650	42.400	42.400	6,108,421
2025-06-25	41.650	42.600	41.450	42.000	42.000	8,092,646
2025-06-24	39.700	41.800	39.550	41.200	41.200	5,946,173
2025-06-23	39.550	39.750	38.800	39.700	39.700	4,119,719
2025-06-20	39.550	39.900	39.150	39.600	39.600	4,943,171
2025-06-19	41.600	42.100	39.400	39.550	39.550	7,269,800
2025-06-18	41.500	42.150	40.550	41.600	41.600	5,798,531
2025-06-17	42.650	43.450	41.800	42.100	42.100	7,767,571
2025-06-16	40.200	42.700	39.900	42.350	42.350	10,817,860
2025-06-13	41.250	42.200	39.700	40.700	40.700	16,756,859
2025-06-12	40.050	41.950	39.650	41.550	41.550	9,909,471
2025-06-11	41.300	41.350	40.550	40.650	40.650	7,629,733
2025-06-10	41.450	42.400	40.850	41.200	41.200	9,552,490
2025-06-09	39.650	41.650	39.400	41.200	41.200	15,982,090
2025-06-06	39.400	39.650	38.500	39.600	39.600	25,328,109
2025-06-05	40.200	40.500	38.850	39.400	39.400	13,848,870
2025-06-04	38.900	40.350	38.900	39.900	39.900	10,735,540
2025-06-03	39.800	39.950	38.550	39.300	39.300	13,388,600
2025-06-02	40.050	40.050	38.300	39.800	39.800	7,566,864
2025-05-30	41.000	41.000	39.800	40.150	40.150	13,411,900
2025-05-29	41.500	41.650	40.550	41.400	41.400	9,790,780
2025-05-28	41.500	41.650	40.550	41.500	41.500	7,323,534
2025-05-27	40.900	41.800	40.850	41.500	41.500	4,991,470
2025-05-26	41.100	41.300	40.150	40.900	40.900	7,739,209
2025-05-23	41.450	42.550	40.850	41.150	41.150	7,614,944
2025-05-22	40.150	42.450	39.700	41.450	41.450	12,008,940
2025-05-21	40.400	40.700	40.150	40.450	40.450	8,261,646
2025-05-20	39.500	41.350	39.400	40.450	40.450	14,333,130
2025-05-19	39.600	40.300	39.150	39.350	39.350	9,728,104
2025-05-16	38.900	40.750	38.600	40.450	40.450	10,761,770
2025-05-15	39.350	39.650	38.500	38.950	38.950	10,298,060
2025-05-14	39.100	40.750	39.100	39.950	39.950	25,674,939
2025-05-13	37.750	38.500	37.400	38.000	38.000	7,196,774
2025-05-12	37.800	38.500	36.850	37.950	37.950	12,102,930
2025-05-09	37.750	37.800	36.450	36.850	36.850	8,529,159

← NewerPage 6 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.