JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	24.650	24.700	24.350	24.350	22.849	75
2024-08-29	23.700	24.000	23.700	23.850	22.380	300
2024-08-28	23.850	23.850	23.300	23.300	21.864	0
2024-08-27	23.200	24.100	23.200	23.800	22.333	0
2024-08-26	24.100	24.200	22.750	23.100	21.676	250
2024-08-23	24.450	24.550	24.100	24.100	22.614	15
2024-08-22	24.450	24.650	23.800	23.800	22.333	120
2024-08-21	23.750	23.950	23.450	23.950	22.474	103
2024-08-20	25.950	26.150	25.250	25.250	23.693	0
2024-08-19	26.050	26.700	26.050	26.700	25.054	18
2024-08-16	25.000	25.850	25.000	25.850	24.256	10
2024-08-15	23.000	24.650	23.000	24.650	23.130	404
2024-08-14	23.650	23.750	23.350	23.350	21.911	0
2024-08-13	23.700	23.800	23.700	23.800	22.333	0
2024-08-12	23.550	23.950	23.550	23.950	22.474	0
2024-08-09	23.600	23.600	23.550	23.550	22.098	0
2024-08-08	23.250	23.800	23.250	23.800	22.333	0
2024-08-07	23.400	23.850	23.350	23.350	21.911	103
2024-08-06	22.950	23.100	22.950	23.100	21.676	0
2024-08-05	22.000	22.800	21.700	22.550	21.160	718
2024-08-02	23.300	23.350	23.000	23.000	21.582	62
2024-08-01	23.750	23.900	23.750	23.800	22.333	0
2024-07-31	24.700	24.800	24.450	24.450	22.943	0
2024-07-30	24.550	24.550	24.200	24.300	22.802	8
2024-07-29	24.600	24.650	24.500	24.500	22.990	0
2024-07-26	24.300	24.350	24.250	24.350	22.849	0
2024-07-25	23.550	24.800	23.550	24.300	22.802	479
2024-07-24	24.050	24.050	23.850	23.950	22.474	40
2024-07-23	24.250	24.250	24.000	24.200	22.708	1
2024-07-22	24.600	24.850	24.550	24.700	23.177	16
2024-07-19	24.250	24.250	24.150	24.150	22.661	0
2024-07-18	25.050	25.050	24.200	24.200	22.708	4
2024-07-17	25.100	25.100	24.850	24.850	23.318	0
2024-07-16	24.650	24.800	24.600	24.800	23.271	20
2024-07-15	25.150	25.150	24.750	24.750	23.224	0
2024-07-12	26.400	26.700	25.900	25.900	24.303	162
2024-07-11	25.300	26.150	25.250	26.100	24.491	100
2024-07-10	24.800	24.850	24.700	24.800	23.271	0
2024-07-09	24.300	24.650	24.300	24.650	23.130	50
2024-07-08	24.300	24.700	24.200	24.400	22.896	754
2024-07-05	24.750	24.750	24.250	24.400	22.896	10
2024-07-04	24.500	24.550	24.500	24.550	23.037	0
2024-07-03	24.550	24.700	24.550	24.700	23.177	0
2024-07-02	24.250	24.250	24.200	24.200	22.708	0
2024-07-01	24.200	24.400	24.200	24.200	22.708	4
2024-06-28	24.750	24.750	24.200	24.350	22.849	130
2024-06-27	25.300	25.300	24.800	24.800	23.271	0
2024-06-26	26.000	26.000	25.800	25.800	24.210	0
2024-06-25	25.850	26.050	25.800	25.800	24.210	5
2024-06-24	26.000	26.800	26.000	26.800	25.148	50
2024-06-21	26.600	26.600	26.250	26.250	24.632	166
2024-06-20	27.000	27.000	26.700	26.700	25.054	0
2024-06-19	27.250	27.250	27.250	27.250	25.570	0
2024-06-18	27.050	27.200	27.050	27.200	25.523	60
2024-06-17	27.100	27.100	26.900	26.900	25.242	27
2024-06-14	27.300	27.300	27.150	27.150	25.476	1
2024-06-13	27.450	27.500	27.450	27.500	25.805	0
2024-06-12	27.350	27.350	27.100	27.300	25.617	9
2024-06-11	27.450	27.850	27.450	27.600	25.899	30
2024-06-10	27.500	27.750	27.450	27.450	25.758	55

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.8565 CNY
2025-04-07	0.9068 CNY
2024-04-04	0.6759 CNY
2023-04-05	0.5514 CNY
2022-05-19	1.1206 CNY

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.