Jd Health International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	30.400	32.700	30.100	32.500	32.500	13,232,610
2025-02-05	31.100	31.100	29.800	30.450	30.450	11,325,740
2025-02-04	30.750	31.350	29.800	30.700	30.700	10,664,930
2025-02-03	31.050	31.250	28.850	29.900	29.900	7,949,475
2025-01-28	31.150	32.100	31.100	32.050	32.050	3,474,142
2025-01-27	31.000	31.700	30.850	31.150	31.150	8,448,378
2025-01-24	29.900	31.250	29.900	31.150	31.150	10,809,250
2025-01-23	29.650	30.300	29.400	29.850	29.850	6,378,432
2025-01-22	29.800	30.000	28.850	29.450	29.450	8,442,148
2025-01-21	30.250	30.650	29.600	30.300	30.300	9,621,830
2025-01-20	29.000	30.500	28.800	29.650	29.650	10,178,780
2025-01-17	28.250	28.650	27.900	28.250	28.250	5,422,050
2025-01-16	28.250	29.100	28.200	28.350	28.350	7,643,600
2025-01-15	28.450	28.450	27.800	28.200	28.200	4,025,597
2025-01-14	27.500	28.500	27.100	28.400	28.400	5,295,461
2025-01-13	26.750	27.550	26.400	27.550	27.550	4,897,288
2025-01-10	28.600	28.600	26.950	26.950	26.950	4,778,295
2025-01-09	27.650	28.500	27.600	28.400	28.400	5,251,700
2025-01-08	27.750	28.650	27.650	27.950	27.950	6,999,893
2025-01-07	27.300	27.800	26.850	27.750	27.750	7,304,400
2025-01-06	26.550	27.450	26.400	27.300	27.300	6,432,019
2025-01-03	26.600	27.150	26.250	26.550	26.550	8,922,796
2025-01-02	28.100	28.100	26.200	26.400	26.400	13,663,060
2024-12-31	28.200	28.850	28.100	28.100	28.100	3,008,540
2024-12-30	28.950	29.050	27.800	28.200	28.200	8,625,587
2024-12-27	29.350	29.500	28.400	28.700	28.700	6,363,666
2024-12-24	29.050	29.600	29.050	29.400	29.400	2,753,600
2024-12-23	28.200	29.600	28.200	29.300	29.300	6,870,644
2024-12-20	28.100	28.550	27.950	28.200	28.200	5,106,017
2024-12-19	28.200	28.350	27.700	28.050	28.050	7,892,553
2024-12-18	28.500	28.900	28.400	28.750	28.750	4,054,055
2024-12-17	29.300	29.300	28.150	28.350	28.350	7,757,499
2024-12-16	29.750	30.200	29.050	29.300	29.300	4,439,231
2024-12-13	30.000	30.350	29.050	29.750	29.750	13,870,150
2024-12-12	29.850	31.250	29.550	30.550	30.550	9,272,845
2024-12-11	31.250	31.600	29.850	30.150	30.150	9,181,350
2024-12-10	33.100	33.100	30.350	30.550	30.550	15,820,570
2024-12-09	28.950	31.400	28.650	31.350	31.350	12,656,140
2024-12-06	28.050	29.250	27.900	28.950	28.950	8,411,828
2024-12-05	28.800	28.800	27.950	28.050	28.050	4,474,437
2024-12-04	29.050	29.250	28.550	28.850	28.850	4,140,578
2024-12-03	29.000	29.150	28.500	29.100	29.100	7,202,578
2024-12-02	28.100	29.200	28.000	29.050	29.050	8,297,950
2024-11-29	28.250	29.050	27.750	28.350	28.350	8,848,483
2024-11-28	27.800	28.600	27.600	27.950	27.950	7,594,122
2024-11-27	26.950	28.000	26.600	27.800	27.800	8,249,908
2024-11-26	26.600	27.400	26.400	27.000	27.000	11,344,630
2024-11-25	27.750	27.750	26.500	26.600	26.600	14,469,510
2024-11-22	28.450	28.550	27.150	27.300	27.300	6,647,328
2024-11-21	28.900	29.100	28.450	28.600	28.600	7,984,624
2024-11-20	28.400	29.100	28.050	28.900	28.900	9,921,445
2024-11-19	28.300	28.900	28.150	28.650	28.650	8,756,550
2024-11-18	27.800	28.900	27.500	27.900	27.900	10,447,580
2024-11-15	26.850	27.900	26.050	27.600	27.600	14,762,820
2024-11-14	27.000	27.400	26.500	26.500	26.500	9,883,971
2024-11-13	26.950	27.550	26.500	27.450	27.450	7,963,989
2024-11-12	28.300	28.750	27.000	27.100	27.100	13,474,940
2024-11-11	27.300	28.300	27.300	28.300	28.300	14,142,990
2024-11-08	30.600	31.200	28.850	28.850	28.850	15,069,930
2024-11-07	27.950	30.500	27.900	30.400	30.400	12,832,090

← NewerPage 8 of 21 · 1,228 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.