Jd Health International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 27.950 | 30.500 | 27.900 | 30.400 | 30.400 | 12,832,090 |
| 2024-11-06 | 28.950 | 28.950 | 27.850 | 28.500 | 28.500 | 10,619,850 |
| 2024-11-05 | 27.300 | 29.250 | 27.200 | 29.250 | 29.250 | 11,600,270 |
| 2024-11-04 | 27.350 | 27.850 | 27.050 | 27.450 | 27.450 | 5,015,826 |
| 2024-11-01 | 28.200 | 28.200 | 27.300 | 27.600 | 27.600 | 6,880,553 |
| 2024-10-31 | 28.400 | 28.500 | 27.700 | 27.800 | 27.800 | 8,714,191 |
| 2024-10-30 | 29.450 | 29.450 | 28.250 | 28.400 | 28.400 | 7,726,412 |
| 2024-10-29 | 29.550 | 30.400 | 28.800 | 29.450 | 29.450 | 10,007,700 |
| 2024-10-28 | 29.300 | 30.100 | 28.850 | 29.350 | 29.350 | 8,272,734 |
| 2024-10-25 | 27.500 | 29.150 | 27.450 | 29.000 | 29.000 | 11,225,990 |
| 2024-10-24 | 28.250 | 28.600 | 27.500 | 27.600 | 27.600 | 7,810,073 |
| 2024-10-23 | 28.700 | 28.900 | 28.350 | 28.600 | 28.600 | 7,136,848 |
| 2024-10-22 | 27.150 | 28.950 | 27.150 | 28.550 | 28.550 | 18,248,461 |
| 2024-10-21 | 27.400 | 28.600 | 26.850 | 27.600 | 27.600 | 16,537,131 |
| 2024-10-18 | 26.200 | 28.300 | 25.700 | 27.400 | 27.400 | 23,616,131 |
| 2024-10-17 | 27.000 | 27.550 | 26.000 | 26.150 | 26.150 | 16,754,480 |
| 2024-10-16 | 27.700 | 28.400 | 26.800 | 26.850 | 26.850 | 17,461,801 |
| 2024-10-15 | 27.900 | 29.050 | 27.600 | 28.000 | 28.000 | 23,563,660 |
| 2024-10-14 | 28.750 | 28.750 | 26.450 | 27.800 | 27.800 | 26,854,750 |
| 2024-10-10 | 29.400 | 29.950 | 28.450 | 28.750 | 28.750 | 28,188,420 |
| 2024-10-09 | 29.800 | 31.350 | 27.950 | 28.350 | 28.350 | 39,133,000 |
| 2024-10-08 | 35.200 | 35.200 | 28.500 | 29.400 | 29.400 | 49,472,820 |
| 2024-10-07 | 35.250 | 35.800 | 32.750 | 35.250 | 35.250 | 15,190,910 |
| 2024-10-04 | 33.100 | 34.900 | 32.850 | 34.600 | 34.600 | 11,533,760 |
| 2024-10-03 | 35.600 | 35.750 | 31.250 | 33.350 | 33.350 | 22,145,090 |
| 2024-10-02 | 35.000 | 38.300 | 34.700 | 35.850 | 35.850 | 39,705,539 |
| 2024-09-30 | 33.000 | 36.600 | 32.600 | 35.000 | 35.000 | 47,988,219 |
| 2024-09-27 | 31.400 | 32.700 | 30.750 | 31.600 | 31.600 | 29,026,920 |
| 2024-09-26 | 27.500 | 30.600 | 27.400 | 30.250 | 30.250 | 26,490,980 |
| 2024-09-25 | 28.000 | 28.650 | 26.900 | 27.400 | 27.400 | 26,516,189 |
| 2024-09-24 | 25.900 | 27.100 | 25.500 | 26.750 | 26.750 | 18,173,900 |
| 2024-09-23 | 25.300 | 25.900 | 24.950 | 25.000 | 25.000 | 6,382,785 |
| 2024-09-20 | 24.450 | 25.800 | 24.100 | 25.350 | 25.350 | 9,939,262 |
| 2024-09-19 | 23.250 | 24.700 | 23.250 | 24.450 | 24.450 | 7,267,255 |
| 2024-09-17 | 22.400 | 23.350 | 22.400 | 23.200 | 23.200 | 2,486,100 |
| 2024-09-16 | 22.500 | 22.800 | 21.800 | 22.500 | 22.500 | 3,763,400 |
| 2024-09-13 | 23.200 | 23.750 | 22.900 | 23.000 | 23.000 | 3,992,516 |
| 2024-09-12 | 23.150 | 23.650 | 23.150 | 23.150 | 23.150 | 4,105,848 |
| 2024-09-11 | 22.750 | 23.350 | 22.650 | 22.950 | 22.950 | 5,127,486 |
| 2024-09-10 | 23.850 | 24.000 | 23.050 | 23.350 | 23.350 | 5,120,770 |
| 2024-09-09 | 23.500 | 24.150 | 23.050 | 24.000 | 24.000 | 10,624,650 |
| 2024-09-05 | 23.100 | 23.600 | 23.000 | 23.400 | 23.400 | 4,945,783 |
| 2024-09-04 | 23.000 | 23.350 | 22.650 | 23.100 | 23.100 | 3,770,307 |
| 2024-09-03 | 23.050 | 23.700 | 22.800 | 23.300 | 23.300 | 4,404,398 |
| 2024-09-02 | 23.550 | 23.550 | 22.500 | 23.050 | 23.050 | 5,886,568 |
| 2024-08-30 | 22.500 | 24.050 | 22.400 | 23.550 | 23.550 | 10,420,880 |
| 2024-08-29 | 22.150 | 22.700 | 21.950 | 22.650 | 22.650 | 5,670,194 |
| 2024-08-28 | 22.400 | 22.700 | 21.900 | 22.450 | 22.450 | 6,221,652 |
| 2024-08-27 | 22.250 | 22.500 | 21.700 | 22.400 | 22.400 | 5,659,739 |
| 2024-08-26 | 21.800 | 22.400 | 21.500 | 22.250 | 22.250 | 4,667,275 |
| 2024-08-23 | 21.550 | 21.800 | 21.250 | 21.550 | 21.550 | 4,425,040 |
| 2024-08-22 | 21.600 | 22.200 | 21.050 | 21.750 | 21.750 | 8,440,507 |
| 2024-08-21 | 21.500 | 21.600 | 20.700 | 21.400 | 21.400 | 15,878,410 |
| 2024-08-20 | 23.350 | 23.750 | 21.850 | 22.050 | 22.050 | 13,694,920 |
| 2024-08-19 | 21.600 | 23.550 | 21.600 | 23.150 | 23.150 | 19,460,939 |
| 2024-08-16 | 20.700 | 21.550 | 20.450 | 21.450 | 21.450 | 18,271,900 |
| 2024-08-15 | 20.300 | 20.350 | 19.480 | 19.820 | 19.820 | 8,689,446 |
| 2024-08-14 | 20.950 | 20.950 | 20.150 | 20.450 | 20.450 | 5,289,196 |
| 2024-08-13 | 21.050 | 21.300 | 20.350 | 20.550 | 20.550 | 3,891,109 |
| 2024-08-12 | 21.600 | 21.700 | 21.000 | 21.050 | 21.050 | 5,423,335 |
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.