JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	24.850	25.150	24.850	25.100	22.942	200
2024-03-11	23.350	24.050	23.350	24.050	21.982	933
2024-03-08	21.800	22.000	21.800	22.000	20.108	0
2024-03-07	22.200	22.200	21.950	21.950	20.063	0
2024-03-06	22.850	22.850	22.850	22.850	20.885	0
2024-03-05	19.800	19.800	19.680	19.680	17.988	325
2024-03-04	21.300	21.300	20.350	20.350	18.600	435
2024-03-01	21.350	21.600	21.350	21.600	19.743	450
2024-02-29	21.250	21.250	21.050	21.050	19.240	0
2024-02-28	21.700	21.950	21.300	21.300	19.468	73
2024-02-27	22.100	22.350	22.100	22.350	20.428	0
2024-02-26	22.000	22.000	21.950	21.950	20.063	0
2024-02-23	22.200	22.350	22.100	22.100	20.200	25
2024-02-22	22.450	22.450	22.000	22.000	20.108	100
2024-02-21	22.300	22.300	22.200	22.200	20.291	0
2024-02-20	21.850	22.200	21.400	21.400	19.560	88
2024-02-19	22.300	22.300	22.050	22.050	20.154	210
2024-02-16	22.700	22.950	22.700	22.800	20.839	50
2024-02-15	21.850	22.000	21.850	22.000	20.108	2
2024-02-14	21.350	21.450	21.350	21.450	19.606	0
2024-02-13	21.250	21.250	20.850	20.850	19.057	0
2024-02-12	20.800	21.250	20.800	21.250	19.423	0
2024-02-09	20.500	20.500	20.450	20.450	18.692	0
2024-02-08	21.300	21.300	20.700	20.700	18.920	350
2024-02-07	21.550	21.950	21.300	21.300	19.468	55
2024-02-06	21.950	22.300	21.950	22.300	20.382	0
2024-02-05	20.450	20.900	20.450	20.900	19.103	1,075
2024-02-02	20.500	20.500	20.150	20.150	18.417	25
2024-02-01	20.950	20.950	20.550	20.550	18.783	0
2024-01-31	20.700	21.000	20.700	21.000	19.194	0
2024-01-30	21.250	21.250	20.750	20.900	19.103	22
2024-01-29	22.150	22.300	21.450	21.450	19.606	230
2024-01-26	21.700	21.900	21.700	21.900	20.017	0
2024-01-25	21.950	22.600	21.900	22.050	20.154	189
2024-01-24	21.350	21.500	21.350	21.500	19.651	100
2024-01-23	20.400	21.350	20.400	21.250	19.423	800
2024-01-22	19.460	19.700	19.380	19.700	18.006	523
2024-01-19	20.050	20.050	19.800	19.900	18.189	205
2024-01-18	20.650	20.650	20.300	20.300	18.554	6
2024-01-17	21.250	21.250	20.650	20.750	18.966	137
2024-01-16	21.800	21.800	21.800	21.800	19.925	0
2024-01-15	22.500	22.500	22.500	22.500	20.565	0
2024-01-12	22.600	22.900	22.600	22.900	20.931	200
2024-01-11	23.400	23.500	23.100	23.100	21.114	400
2024-01-10	23.000	23.050	23.000	23.050	21.068	0
2024-01-09	23.150	23.350	23.150	23.350	21.342	0
2024-01-08	24.050	24.050	23.250	23.600	21.571	24
2024-01-05	24.800	24.800	24.350	24.350	22.256	0
2024-01-04	25.050	25.050	25.000	25.000	22.850	0
2024-01-03	24.950	25.000	24.950	25.000	22.850	0
2024-01-02	24.950	24.950	24.950	24.950	22.805	0
2023-12-29	25.950	25.950	25.800	25.950	23.719	30
2023-12-28	25.850	26.100	25.850	26.100	23.856	80
2023-12-27	24.950	24.950	24.750	24.800	22.668	15
2023-12-22	24.800	25.050	24.800	25.050	22.896	211
2023-12-21	24.550	24.950	24.550	24.950	22.805	0
2023-12-20	23.350	24.600	23.350	24.600	22.485	0
2023-12-19	24.100	24.100	24.100	24.100	22.028	0
2023-12-18	25.100	25.100	24.450	24.450	22.348	100
2023-12-15	24.600	25.450	24.600	25.450	23.262	525

← NewerPage 12 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.