JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.800	39.800	38.950	38.950	35.099	0
2023-03-31	40.400	40.800	40.400	40.800	36.767	0
2023-03-30	40.500	40.500	40.500	40.500	36.496	0
2023-03-29	37.750	38.350	37.750	38.350	34.559	0
2023-03-28	37.000	38.050	37.000	38.050	34.288	0
2023-03-27	37.050	37.050	36.650	36.650	33.027	0
2023-03-24	37.150	37.150	37.150	37.150	33.477	0
2023-03-23	37.050	37.050	37.050	37.050	33.387	0
2023-03-22	36.600	36.600	36.000	36.000	32.441	27
2023-03-21	36.350	36.350	36.350	36.350	32.756	0
2023-03-20	36.100	36.100	36.100	36.100	32.531	0
2023-03-17	37.150	37.150	36.300	36.300	32.711	0
2023-03-16	37.450	37.450	37.450	37.450	33.748	0
2023-03-15	37.100	37.100	37.100	37.100	33.432	0
2023-03-14	37.400	37.400	37.400	37.400	33.703	0
2023-03-13	37.400	37.400	37.400	37.400	33.703	0
2023-03-10	38.750	38.750	38.750	38.750	34.919	0
2023-03-09	43.500	43.500	39.850	39.850	35.910	0
2023-03-08	43.100	44.150	43.100	44.150	39.785	0
2023-03-07	44.200	44.300	44.200	44.300	39.921	0
2023-03-06	45.100	45.250	45.100	45.250	40.777	0
2023-03-03	44.600	44.950	44.600	44.950	40.506	16
2023-03-02	42.850	43.900	42.850	43.900	39.560	0
2023-03-01	44.250	44.500	42.550	42.550	38.344	55
2023-02-28	41.850	42.000	41.850	42.000	37.848	0
2023-02-27	43.050	43.050	42.200	42.200	38.028	0
2023-02-24	43.100	43.400	42.550	42.550	38.344	150
2023-02-23	45.500	45.500	43.900	43.900	39.560	14
2023-02-22	44.150	44.150	43.900	43.900	39.560	0
2023-02-21	45.800	45.800	44.350	44.350	39.966	0
2023-02-20	49.750	49.800	49.750	49.800	44.877	0
2023-02-17	50.600	50.600	49.550	49.550	44.652	0
2023-02-16	50.600	50.600	50.600	50.600	45.598	0
2023-02-15	48.150	48.300	48.150	48.300	43.525	0
2023-02-14	48.250	48.250	48.150	48.150	43.390	0
2023-02-13	49.350	49.350	48.900	48.900	44.066	0
2023-02-10	50.300	50.300	49.400	49.400	44.516	0
2023-02-09	53.000	53.000	51.500	51.500	46.409	0
2023-02-08	52.300	52.300	51.700	51.700	46.589	0
2023-02-07	52.800	52.900	52.800	52.900	47.670	0
2023-02-06	52.300	53.200	52.300	53.200	47.941	0
2023-02-03	54.100	54.100	53.900	53.900	48.572	0
2023-02-02	54.800	54.800	54.800	54.800	49.383	0
2023-02-01	55.500	55.500	54.800	54.800	49.383	0
2023-01-31	54.100	55.200	54.100	55.200	49.743	0
2023-01-30	55.900	55.900	55.600	55.600	50.103	0
2023-01-27	58.500	58.500	58.500	58.500	52.717	0
2023-01-26	56.900	57.600	56.900	57.600	51.906	0
2023-01-25	56.200	56.200	56.100	56.100	50.554	0
2023-01-24	56.100	56.500	56.100	56.500	50.914	0
2023-01-23	55.700	56.300	55.700	56.300	50.734	0
2023-01-20	56.200	56.200	55.800	55.800	50.284	0
2023-01-19	54.300	55.400	54.300	55.400	49.923	0
2023-01-18	55.300	55.300	54.600	54.600	49.202	0
2023-01-17	56.600	56.600	55.700	55.700	50.194	0
2023-01-16	57.800	57.900	57.800	57.900	52.176	0
2023-01-13	58.000	58.300	58.000	58.300	52.537	0
2023-01-12	58.600	58.600	57.900	57.900	52.176	0
2023-01-11	58.700	58.700	58.200	58.200	52.446	0
2023-01-10	59.700	59.700	59.200	59.200	53.348	0

← NewerPage 16 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.