Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	37.750	37.800	36.450	36.850	36.850	8,529,159
2025-05-08	38.100	38.650	37.600	38.050	38.050	4,446,237
2025-05-07	38.000	39.150	37.850	38.100	38.100	13,458,170
2025-05-06	38.000	38.250	37.300	37.500	37.500	5,717,414
2025-05-02	36.950	38.550	36.950	38.250	38.250	6,888,000
2025-04-30	37.000	37.600	36.600	37.100	37.100	9,030,918
2025-04-29	36.250	38.000	36.000	36.750	36.750	10,988,570
2025-04-28	35.900	36.400	35.600	36.200	36.200	6,323,512
2025-04-25	36.200	36.750	35.600	35.800	35.800	8,808,106
2025-04-24	36.000	36.000	35.450	35.950	35.950	8,650,614
2025-04-23	36.800	36.950	35.550	36.100	36.100	15,629,450
2025-04-22	35.850	36.200	34.800	36.150	36.150	15,990,430
2025-04-17	34.700	35.750	34.600	35.350	35.350	11,712,090
2025-04-16	34.700	35.550	34.250	34.800	34.800	10,176,900
2025-04-15	35.600	36.100	34.250	35.150	35.150	14,823,890
2025-04-14	35.000	36.000	34.500	35.750	35.750	20,860,930
2025-04-11	32.500	34.500	32.200	34.350	34.350	26,062,369
2025-04-10	31.050	33.300	30.800	32.500	32.500	34,734,441
2025-04-09	27.900	30.450	27.150	30.050	30.050	31,869,820
2025-04-08	28.150	29.250	27.450	28.700	28.700	30,571,869
2025-04-07	29.750	30.600	27.300	27.800	27.800	39,328,047
2025-04-03	32.900	33.450	32.600	33.000	33.000	10,949,850
2025-04-02	33.250	33.850	32.800	33.650	33.650	7,948,938
2025-04-01	33.150	34.200	32.750	32.950	32.950	11,195,850
2025-03-31	32.750	33.450	31.650	33.150	33.150	14,863,120
2025-03-28	33.750	34.350	32.700	33.100	33.100	8,810,586
2025-03-27	33.350	33.950	32.950	33.600	33.600	9,142,576
2025-03-26	32.850	33.750	32.650	33.350	33.350	9,653,162
2025-03-25	33.300	33.650	32.400	32.600	32.600	11,472,180
2025-03-24	32.550	33.450	32.050	33.300	33.300	11,985,360
2025-03-21	32.800	33.600	32.300	32.550	32.550	19,275,430
2025-03-20	34.350	34.350	33.100	33.150	33.150	15,421,400
2025-03-19	34.900	35.100	34.200	34.350	34.350	13,710,830
2025-03-18	35.000	35.350	34.100	34.700	34.700	16,675,689
2025-03-17	34.350	34.850	33.950	34.300	34.300	12,756,150
2025-03-14	33.850	34.500	33.400	34.350	34.350	18,979,369
2025-03-13	34.250	34.500	32.650	33.400	33.400	19,788,080
2025-03-12	35.900	36.150	33.500	34.000	34.000	34,973,191
2025-03-11	34.750	35.850	34.600	35.650	35.650	26,088,160
2025-03-10	36.000	37.150	34.750	35.400	35.400	35,780,633
2025-03-07	38.300	38.800	35.250	35.750	35.750	85,253,562
2025-03-06	39.300	41.000	38.150	40.800	40.800	34,182,090
2025-03-05	36.600	38.900	36.200	38.650	38.650	24,187,141
2025-03-04	35.000	36.250	34.350	36.050	36.050	16,784,859
2025-03-03	34.050	35.750	33.100	35.500	35.500	22,083,279
2025-02-28	35.250	35.350	33.200	33.800	33.800	26,171,330
2025-02-27	34.650	35.500	33.850	35.400	35.400	26,096,270
2025-02-26	35.000	36.100	34.750	35.250	35.250	22,280,250
2025-02-25	34.500	35.250	34.000	34.550	34.550	25,967,340
2025-02-24	36.750	37.050	34.650	36.050	36.050	25,728,539
2025-02-21	36.350	37.200	34.750	36.750	36.750	35,278,594
2025-02-20	35.000	36.350	34.300	35.250	35.250	30,859,600
2025-02-19	35.750	35.750	34.000	35.250	35.250	32,422,400
2025-02-18	34.350	37.100	34.150	35.750	35.750	48,464,859
2025-02-17	37.050	37.650	32.950	33.750	33.750	62,304,754
2025-02-14	33.650	35.650	33.650	35.550	35.550	47,511,199
2025-02-13	33.000	34.850	32.250	33.050	33.050	39,641,141
2025-02-12	32.650	33.500	32.400	33.000	33.000	15,954,680
2025-02-11	34.400	34.400	31.700	32.050	32.050	16,619,779
2025-02-10	32.700	34.550	32.350	34.100	34.100	17,163,369

← NewerPage 7 of 21 · 1,232 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.