JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	23.350	23.800	23.350	23.800	21.753	0
2023-12-13	22.900	22.950	22.900	22.950	20.977	20
2023-12-12	23.950	23.950	23.300	23.300	21.296	165
2023-12-11	23.550	23.900	23.550	23.900	21.845	200
2023-12-08	25.000	25.000	25.000	25.000	22.850	0
2023-12-07	24.650	25.100	24.650	25.100	22.942	0
2023-12-06	24.550	24.900	24.550	24.750	22.622	60
2023-12-05	24.150	24.150	24.050	24.050	21.982	0
2023-12-04	24.550	24.650	24.550	24.650	22.530	0
2023-12-01	24.900	24.900	24.900	24.900	22.759	0
2023-11-30	24.950	25.200	24.950	25.200	23.033	0
2023-11-29	25.250	25.300	25.050	25.050	22.896	39
2023-11-28	25.500	25.500	25.500	25.500	23.307	0
2023-11-27	26.000	26.200	26.000	26.200	23.947	0
2023-11-24	26.100	26.450	26.100	26.450	24.176	0
2023-11-23	26.400	26.400	26.350	26.350	24.084	0
2023-11-22	25.800	26.050	25.800	26.050	23.810	0
2023-11-21	26.350	26.350	25.700	25.700	23.490	80
2023-11-20	25.250	26.500	25.250	26.500	24.221	2
2023-11-17	25.100	25.800	25.100	25.300	23.125	18
2023-11-16	25.850	25.850	25.450	25.450	23.262	300
2023-11-15	26.750	26.750	26.750	26.750	24.450	0
2023-11-14	23.900	24.500	23.900	24.500	22.393	0
2023-11-13	23.800	24.200	23.800	24.200	22.119	30
2023-11-10	23.900	23.900	23.800	23.800	21.753	0
2023-11-09	24.450	24.450	24.250	24.250	22.165	0
2023-11-08	24.900	24.900	24.850	24.850	22.713	0
2023-11-07	25.100	25.100	25.050	25.050	22.896	0
2023-11-06	25.500	25.500	25.350	25.350	23.170	0
2023-11-03	24.900	25.300	24.900	25.300	23.125	0
2023-11-02	24.000	24.250	24.000	24.250	22.165	0
2023-11-01	24.000	24.000	23.900	23.900	21.845	50
2023-10-31	24.100	24.100	23.800	23.800	21.753	0
2023-10-30	24.550	24.700	24.350	24.350	22.256	64
2023-10-27	24.850	24.850	23.950	23.950	21.891	0
2023-10-25	23.500	23.550	23.500	23.550	21.525	0
2023-10-24	22.750	23.800	22.750	23.800	21.753	40
2023-10-23	23.150	23.200	22.950	23.200	21.205	100
2023-10-20	23.800	23.800	22.900	22.900	20.931	422
2023-10-19	23.850	23.850	23.850	23.850	21.799	0
2023-10-18	25.250	25.250	24.750	24.750	22.622	25
2023-10-17	25.900	25.900	25.450	25.450	23.262	200
2023-10-16	25.500	26.200	25.500	26.200	23.947	0
2023-10-13	26.000	26.000	25.550	25.550	23.353	42
2023-10-12	28.400	28.400	27.100	27.100	24.770	0
2023-10-11	28.600	28.600	28.600	28.600	26.141	0
2023-10-10	28.100	28.500	28.100	28.500	26.049	15
2023-10-09	27.600	27.600	27.600	27.600	25.227	0
2023-10-06	27.350	27.750	27.350	27.750	25.364	0
2023-10-05	27.100	27.100	26.950	26.950	24.633	0
2023-10-04	27.050	27.050	27.050	27.050	24.724	0
2023-10-03	27.300	27.300	27.300	27.300	24.953	0
2023-10-02	27.650	27.950	27.650	27.700	25.318	363
2023-09-29	27.700	27.700	27.500	27.500	25.135	0
2023-09-28	27.300	27.300	26.900	26.900	24.587	0
2023-09-27	27.600	27.900	27.450	27.450	25.090	160
2023-09-26	27.800	27.800	27.000	27.650	25.272	67
2023-09-25	27.900	28.150	27.900	28.150	25.729	0
2023-09-22	28.100	28.650	28.100	28.650	26.186	45
2023-09-21	28.000	28.000	27.950	27.950	25.547	69

← NewerPage 13 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.