JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	31.100	31.100	31.100	31.100	28.426	0
2023-06-28	32.650	32.650	31.600	31.600	28.883	2
2023-06-27	32.550	32.550	32.550	32.550	29.751	0
2023-06-26	32.200	32.200	31.700	32.150	29.385	120
2023-06-23	32.700	32.700	31.950	31.950	29.203	0
2023-06-22	33.250	33.400	32.800	33.400	30.528	319
2023-06-21	33.550	33.550	33.500	33.500	30.619	0
2023-06-20	35.300	35.300	33.800	33.800	30.894	0
2023-06-19	36.200	36.650	36.100	36.650	33.499	126
2023-06-16	36.600	36.600	36.600	36.600	33.453	0
2023-06-15	36.000	36.700	36.000	36.400	33.270	677
2023-06-14	34.900	35.350	34.900	35.350	32.310	0
2023-06-13	34.900	35.050	34.900	35.050	32.036	0
2023-06-12	34.000	34.300	34.000	34.300	31.351	0
2023-06-09	34.050	34.050	34.050	34.050	31.122	0
2023-06-08	34.350	34.950	34.350	34.950	31.945	0
2023-06-07	34.850	34.850	34.650	34.650	31.671	35
2023-06-06	33.700	34.650	33.700	34.650	31.671	100
2023-06-05	32.700	33.150	32.700	33.150	30.299	0
2023-06-02	33.200	33.250	32.750	33.100	30.254	155
2023-06-01	31.050	32.150	31.050	32.150	29.385	700
2023-05-31	29.650	29.650	29.550	29.550	27.009	10
2023-05-30	31.100	31.100	30.150	30.150	27.557	76
2023-05-29	31.250	31.250	31.150	31.150	28.471	50
2023-05-26	30.600	31.100	30.600	31.100	28.426	607
2023-05-25	31.000	31.050	30.700	30.700	28.060	164
2023-05-24	32.550	32.550	31.550	31.550	28.837	170
2023-05-23	32.950	33.100	32.950	32.950	30.117	14
2023-05-22	33.450	33.450	33.450	33.450	30.574	0
2023-05-19	32.950	32.950	32.600	32.600	29.797	30
2023-05-18	33.600	33.600	33.600	33.600	30.711	0
2023-05-17	34.350	34.450	34.350	34.450	31.488	152
2023-05-16	34.600	34.800	34.600	34.800	31.808	0
2023-05-15	33.400	34.450	33.400	34.450	31.488	0
2023-05-12	33.400	33.400	32.950	32.950	30.117	300
2023-05-11	31.350	33.650	31.350	33.650	30.757	267
2023-05-10	31.700	31.850	31.700	31.850	29.111	0
2023-05-09	32.250	32.250	32.050	32.050	29.294	94
2023-05-08	32.050	32.250	32.050	32.250	29.477	0
2023-05-05	32.550	32.550	32.350	32.350	29.568	0
2023-05-04	31.450	32.300	31.450	32.300	29.523	0
2023-05-03	30.850	31.300	30.850	31.300	28.609	0
2023-05-02	30.750	30.750	30.750	30.750	28.106	0
2023-04-28	31.100	31.100	31.100	31.100	28.426	0
2023-04-27	31.100	31.100	31.100	31.100	28.426	0
2023-04-26	31.100	31.100	31.100	31.100	28.426	0
2023-04-25	30.550	30.700	30.550	30.700	28.060	0
2023-04-24	32.000	32.000	31.200	31.200	28.517	0
2023-04-21	32.300	32.300	32.300	32.300	29.523	0
2023-04-20	33.250	33.250	33.250	33.250	30.391	0
2023-04-19	33.750	33.800	33.750	33.800	30.894	0
2023-04-18	34.300	34.350	34.300	34.350	31.396	0
2023-04-17	34.400	34.700	34.400	34.700	31.716	0
2023-04-14	33.300	33.300	33.300	33.300	30.437	0
2023-04-13	34.300	34.300	33.800	33.800	30.894	0
2023-04-12	35.800	35.800	34.400	34.400	31.442	0
2023-04-11	37.150	37.150	36.900	36.900	33.727	247
2023-04-06	36.850	36.850	36.850	36.850	33.681	0
2023-04-05	37.050	37.050	37.050	37.050	33.864	0
2023-04-04	38.350	38.350	37.950	37.950	34.198	194

← NewerPage 15 of 22 · 1,271 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.