Singapore markets close in 4 hours 9 minutes

Harvest JD Logistics REITs (0P0001QAG9.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.8340-0.0030 (-0.11%)
As of 04:00AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 2024------
24 Jun 20242.83602.84102.82102.83402.83403,610,390
21 Jun 20242.80102.83802.80102.83702.83703,783,848
20 Jun 20242.81802.84302.80102.81302.81304,185,241
19 Jun 20242.82502.83502.81602.82402.82403,456,929
18 Jun 20242.81202.84002.81102.82502.82504,460,132
17 Jun 20242.82702.84502.81502.82502.82505,054,275
14 Jun 20242.83802.84802.80802.83102.83105,431,459
13 Jun 20242.79902.84302.79702.83802.83803,807,963
12 Jun 20242.80602.80702.79602.79902.79905,008,070
11 Jun 20242.82302.82302.79402.80302.80304,494,188
07 Jun 20242.83902.83902.80902.82702.82704,549,414
06 Jun 20242.84402.86502.84402.85402.85404,920,838
05 Jun 20242.84002.86302.83302.85402.85405,270,742
04 Jun 20242.80002.84002.80002.84002.84005,430,657
03 Jun 20242.81802.81802.79402.80402.80405,379,022
31 May 20242.82802.84802.80902.81802.81805,774,924
30 May 20242.85802.86502.82202.83302.83305,256,320
29 May 20242.86702.87402.85802.86502.86504,289,804
28 May 20242.85902.88302.85102.87102.87105,505,613
27 May 20242.87102.91002.86402.87002.87003,854,702
24 May 20242.83902.88402.83302.87002.87003,000,859
23 May 20242.81802.84502.80502.83902.83906,892,916
22 May 20242.84702.85802.82702.83802.838010,808,773
21 May 20242.86102.86102.83902.84702.84704,269,251
20 May 20242.88302.88302.84402.86102.86104,685,474
17 May 20242.88902.89802.85702.88402.88404,180,941
16 May 20242.88302.89002.86802.88902.88903,679,350
15 May 20242.91202.93002.87202.88302.88303,943,936
14 May 20242.92502.95102.89802.91202.91204,298,588
13 May 20242.94402.94402.91802.92002.92003,935,206
10 May 20242.95102.96302.92102.94402.94404,085,233
09 May 20242.93702.96002.92602.95002.95004,645,815
08 May 20242.93302.95002.91702.93802.93804,139,576
07 May 20242.91002.94602.89002.93602.93605,496,325
06 May 20242.93702.96902.92102.96402.96404,523,914
06 May 20240.0689 Dividend
30 Apr 20242.96202.96202.93202.94502.87614,943,221
29 Apr 20242.96802.97902.94102.96202.89274,652,163
26 Apr 20242.94803.00002.94302.96702.89766,739,581
25 Apr 20242.87202.94902.87202.94802.87904,834,078
24 Apr 20242.86802.89802.85502.88002.81264,840,071
23 Apr 20242.86102.87802.84502.86902.80194,116,121
22 Apr 20242.85702.89102.84602.86102.79413,623,982
19 Apr 20242.85302.86402.84802.85602.78923,881,299
18 Apr 20242.85502.86002.83602.85402.78724,475,945
17 Apr 20242.83002.85902.82402.84902.78234,848,086
16 Apr 20242.82802.84002.82002.82902.76284,523,368
15 Apr 20242.83002.83502.82302.82802.76183,309,201
12 Apr 20242.84402.85302.82502.83402.76774,447,796
11 Apr 20242.83102.85602.81502.84502.77844,095,375
10 Apr 20242.86102.86202.83602.84402.77754,183,112
09 Apr 20242.85402.89102.81702.86102.79416,535,649
08 Apr 20242.84602.86402.83202.85402.78724,847,906
03 Apr 20242.83902.88302.82402.84602.77945,184,571
02 Apr 20242.82802.86202.81602.83802.77166,886,211
01 Apr 20242.78202.83102.74402.82802.76186,025,273
29 Mar 20242.81402.82602.74402.78002.71504,176,944
28 Mar 20242.86002.89102.81502.82002.75407,025,155
27 Mar 20242.80302.87402.77102.86902.80199,013,266
26 Mar 20242.75002.81002.71402.80902.74339,117,308
25 Mar 20242.79102.79102.70502.77502.71016,752,548
22 Mar 20242.84502.84502.77002.78902.72375,891,519
21 Mar 20242.85702.88502.83302.84702.78046,227,562
20 Mar 20242.91002.91002.85202.86702.79995,585,474
19 Mar 20242.95702.97702.91602.91902.85074,287,199
18 Mar 20242.97302.97902.95702.96702.89764,117,531
15 Mar 20242.97102.98902.95502.97102.90154,827,630
14 Mar 20242.98702.99702.95602.97202.90255,579,025
13 Mar 20242.98002.99402.95102.98702.91715,440,035
12 Mar 20242.96102.98402.95102.98202.91225,145,781
11 Mar 20243.00303.00402.92502.98502.91525,828,597
08 Mar 20243.07203.07202.99002.99902.92887,795,668
07 Mar 20243.11703.19303.06003.08203.00997,446,161
06 Mar 20243.17903.17903.07303.13703.06366,094,697
05 Mar 20243.17003.24903.11303.17903.10468,498,419
04 Mar 20243.02403.19303.01503.17003.09587,469,505
01 Mar 20242.96403.05602.95503.03002.95914,615,170
29 Feb 20242.89402.97902.86102.96402.89475,913,071
28 Feb 20242.96702.97802.88002.93402.86545,831,768
27 Feb 20242.94002.98902.67802.97302.90347,785,291
26 Feb 20242.84102.98402.84002.97202.90257,618,023
23 Feb 20242.72002.86702.71902.84702.78047,532,087
22 Feb 20242.64002.71702.63002.71702.65346,526,484
21 Feb 20242.55002.63502.47002.62802.56655,956,893
20 Feb 20242.53502.63802.51802.55002.49036,811,668
19 Feb 20242.43602.56902.43602.55802.49827,333,968
08 Feb 20242.37702.45202.37402.43002.37315,531,310
07 Feb 20242.38602.38902.36602.38402.32824,977,314
06 Feb 20242.40202.41002.37702.38602.33024,632,159
05 Feb 20242.42002.42502.40202.41002.35364,692,387
02 Feb 20242.44402.44402.41902.42302.36634,843,441
01 Feb 20242.43202.44702.42102.44402.38682,773,722
31 Jan 20242.45902.46002.42102.43302.37612,754,056
30 Jan 20242.46202.47202.44502.45902.40153,856,758
29 Jan 20242.46102.47902.45502.46502.40733,488,282
26 Jan 20242.48102.48102.44802.46802.41032,957,936
25 Jan 20242.43502.48702.43202.48202.42394,973,166
24 Jan 20242.45102.49002.42302.44802.39072,610,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...