JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	28.000	28.000	27.950	27.950	25.547	69
2023-09-20	28.700	28.700	28.400	28.600	26.141	27
2023-09-19	28.700	28.700	28.550	28.550	26.095	0
2023-09-18	29.450	29.450	29.000	29.100	26.598	123
2023-09-15	29.900	29.900	29.600	29.600	27.055	0
2023-09-14	29.900	29.900	29.900	29.900	27.329	0
2023-09-13	29.750	29.750	29.750	29.750	27.192	0
2023-09-12	29.900	29.900	29.750	29.750	27.192	200
2023-09-11	30.050	30.050	29.600	29.600	27.055	97
2023-09-08	30.250	30.250	30.250	30.250	27.649	0
2023-09-07	31.450	31.450	30.100	30.100	27.512	0
2023-09-06	31.550	31.700	31.550	31.700	28.974	0
2023-09-05	31.450	31.500	31.450	31.500	28.791	0
2023-09-04	32.250	32.250	32.250	32.250	29.477	0
2023-09-01	30.450	31.950	30.450	31.950	29.203	111
2023-08-31	30.300	30.500	30.300	30.400	27.786	100
2023-08-30	31.100	31.100	31.000	31.000	28.334	0
2023-08-29	31.350	31.950	31.350	31.950	29.203	0
2023-08-28	31.100	31.450	31.100	31.450	28.746	40
2023-08-25	31.050	31.050	30.300	30.300	27.695	66
2023-08-24	32.200	32.200	30.650	30.650	28.014	0
2023-08-23	30.700	31.250	30.700	31.250	28.563	1,000
2023-08-22	30.500	30.500	30.500	30.500	27.877	0
2023-08-21	30.500	30.500	30.400	30.400	27.786	6
2023-08-18	30.900	30.900	30.250	30.250	27.649	17
2023-08-17	32.500	32.750	31.900	31.900	29.157	35
2023-08-16	32.700	32.950	32.200	32.200	29.431	625
2023-08-15	33.500	33.500	32.900	32.900	30.071	0
2023-08-14	33.250	33.550	33.250	33.550	30.665	0
2023-08-11	34.400	34.400	32.850	32.850	30.025	245
2023-08-10	34.350	35.400	34.350	35.400	32.356	0
2023-08-09	34.700	34.700	34.450	34.450	31.488	5
2023-08-08	34.600	34.600	33.900	34.300	31.351	60
2023-08-07	36.300	36.300	35.100	35.100	32.082	0
2023-08-04	36.200	36.200	35.950	35.950	32.859	0
2023-08-03	35.300	36.150	35.300	36.150	33.042	110
2023-08-02	35.200	35.200	35.200	35.200	32.173	0
2023-08-01	36.800	36.800	36.650	36.650	33.499	118
2023-07-31	37.800	37.800	37.700	37.700	34.458	0
2023-07-28	35.650	36.600	34.800	36.600	33.453	298
2023-07-27	34.750	35.150	34.750	35.150	32.128	0
2023-07-26	34.600	35.100	34.600	35.100	32.082	0
2023-07-25	34.950	35.100	34.750	34.750	31.762	30
2023-07-24	32.450	34.900	32.450	34.900	31.899	0
2023-07-21	33.100	33.400	33.100	33.400	30.528	0
2023-07-20	32.800	32.950	32.800	32.950	30.117	0
2023-07-19	32.800	32.900	32.800	32.900	30.071	0
2023-07-18	33.000	33.000	32.250	32.250	29.477	0
2023-07-17	33.850	33.850	33.400	33.400	30.528	0
2023-07-14	34.850	34.850	34.100	34.100	31.168	30
2023-07-13	34.150	34.850	34.150	34.850	31.853	0
2023-07-12	32.850	33.800	32.850	33.800	30.894	0
2023-07-11	32.850	32.850	32.700	32.700	29.888	5
2023-07-10	31.950	32.650	31.950	32.650	29.842	0
2023-07-07	31.550	32.300	31.550	32.300	29.523	0
2023-07-06	31.750	31.750	31.300	31.300	28.609	0
2023-07-05	32.550	32.550	32.400	32.400	29.614	0
2023-07-04	33.150	33.150	32.950	32.950	30.117	0
2023-07-03	32.250	32.550	32.000	32.300	29.523	41
2023-06-30	31.100	31.350	31.100	31.350	28.654	0

← NewerPage 14 of 22 · 1,275 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.