Other OTC - Delayed Quote • USD
JD.com, Inc. (JDCMF)
At close: April 26 at 9:30 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| Apr 25, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 300,700 |
| Apr 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2,000 |
| Apr 23, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 100 |
| Apr 22, 2024 | 13.15 | 13.33 | 13.00 | 13.29 | 13.29 | 242,400 |
| Apr 19, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 205,100 |
| Apr 18, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 300 |
| Apr 17, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Apr 16, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 400 |
| Apr 15, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Apr 12, 2024 | 12.78 | 12.78 | 12.61 | 12.61 | 12.61 | 300,500 |
| Apr 11, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 10, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Apr 9, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 200 |
| Apr 8, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 5, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 4, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
| Apr 3, 2024 | 0.38 Dividend | |||||
| Apr 3, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 2, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | 300 |
| Apr 1, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.72 | 400 |
| Mar 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.71 | 500 |
| Mar 27, 2024 | 13.43 | 13.58 | 13.43 | 13.55 | 13.19 | 86,800 |
| Mar 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.95 | 168,200 |
| Mar 25, 2024 | 13.60 | 13.60 | 13.31 | 13.31 | 12.95 | 85,900 |
| Mar 22, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.18 | 32,100 |
| Mar 21, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.18 | 225,800 |
| Mar 20, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.18 | 200,500 |
| Mar 19, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.60 | 234,500 |
| Mar 18, 2024 | 13.92 | 13.97 | 13.92 | 13.97 | 13.60 | 145,000 |
| Mar 15, 2024 | 13.72 | 13.98 | 13.43 | 13.70 | 13.33 | 224,500 |
| Mar 14, 2024 | 13.09 | 13.28 | 13.09 | 13.28 | 12.93 | 1,200 |
| Mar 13, 2024 | 14.07 | 14.20 | 14.07 | 14.20 | 13.82 | 16,500 |
| Mar 12, 2024 | 13.85 | 13.85 | 13.59 | 13.59 | 13.22 | 1,400 |
| Mar 11, 2024 | 13.00 | 13.10 | 13.00 | 13.03 | 12.68 | 76,400 |
| Mar 8, 2024 | 12.32 | 12.47 | 11.37 | 12.47 | 12.14 | 19,200 |
| Mar 7, 2024 | 12.50 | 12.50 | 12.49 | 12.49 | 12.16 | 35,600 |
| Mar 6, 2024 | 12.05 | 12.65 | 12.02 | 12.47 | 12.14 | 34,900 |
| Mar 5, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.99 | 400 |
| Mar 4, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | 100 |
| Mar 1, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.02 | - |
| Feb 29, 2024 | 11.50 | 11.50 | 11.32 | 11.32 | 11.02 | 1,800 |
| Feb 28, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | - |
| Feb 27, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | 100 |
| Feb 26, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.17 | 44,500 |
| Feb 23, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.22 | 300 |
| Feb 22, 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 11.68 | 21,600 |
| Feb 21, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.44 | - |
| Feb 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.44 | 19,100 |
| Feb 16, 2024 | 12.56 | 12.56 | 11.75 | 11.75 | 11.44 | 300 |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.19 | - |
| Feb 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.19 | 300 |
| Feb 13, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - |
| Feb 12, 2024 | 11.21 | 11.60 | 11.15 | 11.60 | 11.29 | 500 |
| Feb 9, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.58 | 300 |
| Feb 8, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.92 | 3,500 |
| Feb 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.24 | 100 |
| Feb 6, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.08 | 100 |
| Feb 5, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.76 | - |
| Feb 2, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.76 | 711,200 |
| Feb 1, 2024 | 10.90 | 11.06 | 10.90 | 11.06 | 10.76 | 316,500 |
| Jan 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.69 | 100 |
| Jan 30, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.15 | 197,500 |
| Jan 29, 2024 | 12.10 | 12.10 | 11.93 | 11.93 | 11.61 | 5,200 |
| Jan 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.43 | 96,400 |
| Jan 25, 2024 | 11.98 | 12.10 | 11.93 | 11.95 | 11.63 | 51,800 |
| Jan 24, 2024 | 11.98 | 12.15 | 11.75 | 12.09 | 11.77 | 233,600 |
| Jan 23, 2024 | 11.56 | 11.74 | 11.24 | 11.74 | 11.43 | 80,800 |
| Jan 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | 361,500 |
| Jan 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.80 | 12,500 |
| Jan 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.67 | - |
| Jan 17, 2024 | 11.20 | 11.30 | 10.96 | 10.96 | 10.67 | 1,600 |
| Jan 16, 2024 | 12.28 | 12.28 | 11.74 | 11.74 | 11.43 | 172,600 |
| Jan 12, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.90 | 200 |
| Jan 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | 70,000 |
| Jan 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| Jan 9, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | 39,200 |
| Jan 8, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| Jan 5, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| Jan 4, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| Jan 3, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.24 | - |
| Jan 2, 2024 | 13.53 | 13.60 | 13.53 | 13.60 | 13.24 | 62,800 |
| Dec 29, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.46 | - |
| Dec 28, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.46 | - |
| Dec 27, 2023 | 13.82 | 13.90 | 13.62 | 13.84 | 13.46 | 7,000 |
| Dec 26, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.44 | 200 |
| Dec 22, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | - |
| Dec 21, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.43 | 500 |
| Dec 20, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.48 | - |
| Dec 19, 2023 | 13.74 | 13.85 | 13.74 | 13.85 | 13.48 | 43,600 |
| Dec 18, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | 57,700 |
| Dec 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | 118,300 |
| Dec 14, 2023 | 12.45 | 13.00 | 12.45 | 13.00 | 12.65 | 1,500 |
| Dec 13, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.15 | 10,400 |
| Dec 12, 2023 | 12.84 | 12.84 | 12.80 | 12.80 | 12.46 | 2,200 |
| Dec 11, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.12 | 1,408,600 |
| Dec 8, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.12 | 120,100 |
| Dec 7, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.63 | - |
| Dec 6, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.63 | - |
| Dec 5, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.63 | 300 |
| Dec 4, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | 100,100 |
| Dec 1, 2023 | 13.53 | 13.53 | 13.47 | 13.47 | 13.11 | 30,500 |
| Nov 30, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.29 | 210,400 |
| Nov 29, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 210,000 |
| Nov 28, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 80,000 |
| Nov 27, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 60,100 |
| Nov 24, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | - |
| Nov 22, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 100 |
| Nov 21, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | - |
| Nov 20, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | - |
| Nov 17, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 80,000 |
| Nov 16, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 13.74 | 200 |
| Nov 15, 2023 | 14.29 | 14.43 | 14.29 | 14.38 | 13.99 | 40,700 |
| Nov 14, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | 80,100 |
| Nov 13, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | 100 |
| Nov 10, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | - |
| Nov 9, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | 110,800 |
| Nov 8, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | 200 |
| Nov 7, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.10 | - |
| Nov 6, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.10 | 259,300 |
| Nov 3, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.08 | - |
| Nov 2, 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.08 | 100,300 |
| Nov 1, 2023 | 12.58 | 12.58 | 12.11 | 12.40 | 12.07 | 1,800 |
| Oct 31, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 12.78 | - |
| Oct 30, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 12.78 | 60,000 |
| Oct 27, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 12.78 | 160,000 |
| Oct 26, 2023 | 13.01 | 13.13 | 12.91 | 13.13 | 12.78 | 121,100 |
| Oct 25, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.30 | 120,300 |
| Oct 24, 2023 | 12.55 | 12.88 | 12.55 | 12.88 | 12.54 | 1,772,700 |
| Oct 23, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.10 | 1,462,800 |
| Oct 20, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 11.79 | 1,690,000 |
| Oct 19, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.55 | 570,400 |
| Oct 18, 2023 | 13.05 | 13.05 | 12.90 | 12.90 | 12.55 | 104,300 |
| Oct 17, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.88 | 177,500 |
| Oct 16, 2023 | 13.31 | 13.86 | 13.31 | 13.86 | 13.49 | 61,400 |
| Oct 13, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.50 | 105,500 |
| Oct 12, 2023 | 14.48 | 14.48 | 13.87 | 13.87 | 13.50 | 198,500 |
| Oct 11, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | - |
| Oct 10, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | - |
| Oct 9, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | - |
| Oct 6, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | - |
| Oct 5, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | 6,400 |
| Oct 4, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | 400 |
| Oct 3, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | 10,100 |
| Oct 2, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | 11,400 |
| Sep 29, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | - |
| Sep 28, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.08 | 500 |
| Sep 27, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.12 | 190,000 |
| Sep 26, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.12 | 210,000 |
| Sep 25, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.12 | - |
| Sep 22, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.12 | - |
| Sep 21, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.12 | 220,200 |
| Sep 20, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 14.73 | 1,000 |
| Sep 19, 2023 | 14.83 | 14.83 | 14.83 | 14.83 | 14.43 | 60,400 |
| Sep 18, 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.69 | - |
| Sep 15, 2023 | 15.30 | 16.12 | 15.30 | 16.12 | 15.69 | 900 |
| Sep 14, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.60 | 40,300 |
| Sep 13, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.09 | 200 |
| Sep 12, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.43 | - |
| Sep 11, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.43 | 290,000 |
| Sep 8, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.43 | - |
| Sep 7, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.43 | 70,000 |
| Sep 6, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.43 | 300 |
| Sep 5, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.69 | - |
| Sep 1, 2023 | 17.24 | 17.24 | 17.00 | 17.15 | 16.69 | 2,800 |
| Aug 31, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.35 | - |
| Aug 30, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.35 | 200 |
| Aug 29, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.85 | - |
| Aug 28, 2023 | 16.70 | 16.70 | 16.28 | 16.28 | 15.85 | 80,900 |
| Aug 25, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | - |
| Aug 24, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | - |
| Aug 23, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | - |
| Aug 22, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | - |
| Aug 21, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.28 | 100 |
| Aug 18, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.14 | 200 |
| Aug 17, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
| Aug 16, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
| Aug 15, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
| Aug 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
| Aug 11, 2023 | 18.09 | 18.09 | 18.00 | 18.00 | 17.52 | 500 |
| Aug 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.00 | 200 |
| Aug 9, 2023 | 19.37 | 19.37 | 18.77 | 18.77 | 18.27 | 400 |
| Aug 8, 2023 | 19.33 | 19.34 | 18.50 | 19.34 | 18.82 | 500 |
| Aug 7, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.15 | - |
| Aug 4, 2023 | 20.49 | 20.49 | 19.68 | 19.68 | 19.15 | 1,300 |
| Aug 3, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.59 | 100 |
| Aug 2, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.59 | 300 |
| Aug 1, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.59 | 100 |
| Jul 31, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 18.59 | 100 |
| Jul 28, 2023 | 20.00 | 20.00 | 19.10 | 19.10 | 18.59 | 24,700 |
| Jul 27, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.12 | - |
| Jul 26, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.12 | 800 |
| Jul 25, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.46 | - |
| Jul 24, 2023 | 18.72 | 18.97 | 18.72 | 18.97 | 18.46 | 400 |
| Jul 21, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.58 | - |
| Jul 20, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.58 | - |
| Jul 19, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.58 | 6,500 |
| Jul 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | 100 |
| Jul 17, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.35 | 400 |
| Jul 14, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.29 | 900 |
| Jul 13, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.29 | - |
| Jul 12, 2023 | 18.59 | 18.79 | 18.59 | 18.79 | 18.29 | 400 |
| Jul 11, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.63 | 20,000 |
| Jul 10, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.63 | - |
| Jul 7, 2023 | 17.53 | 18.11 | 17.38 | 18.11 | 17.63 | 2,400 |
| Jul 6, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.05 | - |
| Jul 5, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.05 | 200 |
| Jul 3, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.89 | - |
| Jun 30, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.89 | - |
| Jun 29, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.89 | 29,500 |
| Jun 28, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.77 | 125,000 |
| Jun 27, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.77 | 120,100 |
| Jun 26, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.77 | 100,300 |
| Jun 23, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | 131,200 |
| Jun 22, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.76 | 100 |
| Jun 21, 2023 | 18.12 | 18.25 | 18.12 | 18.25 | 17.76 | 1,200 |
| Jun 20, 2023 | 19.10 | 19.10 | 19.05 | 19.05 | 18.54 | 33,300 |
| Jun 16, 2023 | 20.05 | 20.05 | 19.95 | 19.95 | 19.42 | 500 |
| Jun 15, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.70 | - |
| Jun 14, 2023 | 19.22 | 19.22 | 19.21 | 19.21 | 18.70 | 140,200 |
| Jun 13, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.70 | 200 |
| Jun 12, 2023 | 18.39 | 18.46 | 18.39 | 18.46 | 17.97 | 1,400 |
| Jun 9, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.62 | - |
| Jun 8, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.62 | 100 |
| Jun 7, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.62 | 200 |
| Jun 6, 2023 | 18.72 | 18.99 | 18.72 | 18.99 | 18.48 | 300 |
| Jun 5, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.57 | 300 |
| Jun 2, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.53 | 400 |
| Jun 1, 2023 | 17.09 | 17.40 | 17.09 | 17.40 | 16.93 | 1,300 |
| May 31, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.47 | - |
| May 30, 2023 | 16.52 | 16.52 | 15.90 | 15.90 | 15.47 | 200 |
| May 26, 2023 | 16.31 | 16.73 | 16.31 | 16.73 | 16.28 | 600 |
| May 25, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.70 | 900 |
| May 24, 2023 | 16.92 | 16.92 | 16.88 | 16.88 | 16.43 | 300 |
| May 23, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.00 | 800 |
| May 22, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.00 | - |
| May 19, 2023 | 17.72 | 17.72 | 17.47 | 17.47 | 17.00 | 500 |
| May 18, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.02 | - |
| May 17, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.02 | 47,600 |
| May 16, 2023 | 18.84 | 18.84 | 18.52 | 18.52 | 18.02 | 400 |
| May 15, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 18.30 | 300 |
| May 12, 2023 | 18.13 | 18.13 | 17.65 | 17.65 | 17.18 | 22,600 |
| May 11, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 16.72 | - |
| May 10, 2023 | 17.32 | 17.32 | 17.18 | 17.18 | 16.72 | 171,700 |
| May 9, 2023 | 17.64 | 17.66 | 17.62 | 17.62 | 17.15 | 66,200 |
| May 8, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.49 | 100 |
| May 5, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.23 | 200 |
| May 4, 2023 | 17.76 | 17.76 | 17.38 | 17.38 | 16.92 | 54,300 |
| May 3, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.55 | - |
| May 2, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.55 | 2,800 |
| May 1, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.36 | - |
| Apr 28, 2023 | 17.70 | 17.85 | 17.70 | 17.84 | 17.36 | 12,300 |
| Apr 27, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.30 | - |
Related Tickers
MPNGY Meituan
29.41
+2.94%
BABAF Alibaba Group Holding Limited
9.42
+0.94%
VIPS Vipshop Holdings Limited
15.73
-0.06%
MPNGF Meituan
14.43
+1.12%
PDD PDD Holdings Inc.
129.31
+2.80%
SE Sea Limited
62.86
+0.05%
788.HM Coupang Inc
21.44
+3.05%
CPNG.MX Coupang, Inc.
362.00
0.00%
DROOF Deliveroo plc
1.5100
0.00%
DELHY Delivery Hero SE
2.7500
-15.95%