JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.150	27.350	27.150	27.350	25.664	0
2024-06-06	27.700	27.700	27.600	27.600	25.899	0
2024-06-05	27.950	28.250	27.950	28.250	26.509	20
2024-06-04	27.550	27.700	27.550	27.700	25.992	0
2024-06-03	27.550	27.550	27.350	27.400	25.711	6
2024-05-31	27.350	27.350	27.200	27.200	25.523	0
2024-05-30	27.150	27.800	27.150	27.800	26.086	4
2024-05-29	27.450	27.450	27.100	27.100	25.429	100
2024-05-28	27.700	28.250	27.550	27.550	25.852	132
2024-05-27	28.050	28.400	28.050	28.400	26.649	0
2024-05-24	28.600	28.600	28.100	28.100	26.368	602
2024-05-23	29.500	29.600	29.050	29.600	27.775	210
2024-05-22	30.650	30.650	30.200	30.200	28.338	0
2024-05-21	31.150	31.350	30.250	30.800	28.901	702
2024-05-20	32.500	32.550	32.050	32.050	30.074	123
2024-05-17	31.900	32.450	31.600	32.450	30.450	400
2024-05-16	31.450	32.250	31.050	31.050	29.136	651
2024-05-15	30.900	31.000	30.650	30.650	28.761	128
2024-05-14	31.050	31.050	30.250	30.750	28.854	108
2024-05-13	30.600	32.200	30.500	32.200	30.215	130
2024-05-10	30.050	30.050	30.000	30.000	28.151	0
2024-05-09	30.100	30.100	29.950	29.950	28.104	0
2024-05-08	29.650	29.950	29.650	29.700	27.869	35
2024-05-07	29.900	29.950	29.700	29.950	28.104	199
2024-05-06	30.350	30.350	30.350	30.350	28.479	0
2024-05-03	30.600	30.600	29.950	30.250	28.385	1,156
2024-05-02	28.750	29.600	28.750	29.600	27.775	0
2024-04-30	27.450	27.450	27.250	27.250	25.570	0
2024-04-29	28.200	28.200	27.900	28.050	26.321	295
2024-04-26	27.900	28.150	27.800	28.000	26.274	1,600
2024-04-25	26.700	26.700	26.600	26.600	24.960	0
2024-04-24	26.600	26.900	26.300	26.300	24.679	333
2024-04-23	25.700	25.700	25.250	25.700	24.116	26
2024-04-22	24.250	24.900	24.250	24.900	23.365	0
2024-04-19	24.000	24.000	24.000	24.000	22.521	0
2024-04-18	23.700	24.000	23.450	24.000	22.521	704
2024-04-17	23.650	23.700	23.650	23.700	22.239	0
2024-04-16	23.750	24.200	23.150	23.800	22.333	3,733
2024-04-15	24.250	24.350	24.250	24.350	22.849	0
2024-04-12	24.600	24.600	24.250	24.250	22.755	0
2024-04-11	25.250	25.250	24.950	24.950	23.412	0
2024-04-10	25.000	25.000	24.750	24.750	23.224	0
2024-04-09	23.900	24.500	23.150	24.500	22.990	1,374
2024-04-08	24.100	24.200	24.100	24.200	22.708	0
2024-04-05	24.300	24.300	24.050	24.050	22.567	14
2024-04-04	24.450	24.450	24.450	24.450	22.943	0
2024-04-03	25.100	25.250	25.000	25.250	23.079	10
2024-04-02	26.000	26.100	25.800	25.800	23.582	200
2024-03-28	25.850	25.850	25.550	25.550	23.353	300
2024-03-27	24.150	25.150	24.150	25.150	22.987	0
2024-03-26	24.800	24.800	24.500	24.500	22.393	0
2024-03-25	24.650	24.800	24.500	24.500	22.393	2,386
2024-03-22	24.550	25.100	24.550	25.100	22.942	200
2024-03-21	25.650	25.650	25.150	25.150	22.987	0
2024-03-20	25.200	25.700	25.200	25.700	23.490	0
2024-03-19	25.000	25.350	25.000	25.350	23.170	21
2024-03-18	25.100	25.750	25.050	25.750	23.536	37
2024-03-15	24.850	25.400	24.400	25.400	23.216	447
2024-03-14	24.600	24.800	24.550	24.800	22.668	300
2024-03-13	25.000	26.250	25.000	26.050	23.810	80

← NewerPage 11 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.