JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	59.500	59.500	59.500	59.500	53.618	0
2023-01-06	60.900	60.900	60.900	60.900	54.879	0
2023-01-05	61.600	61.600	61.600	61.600	55.510	0
2023-01-04	58.000	60.400	57.100	60.400	54.429	25
2023-01-03	54.000	55.100	54.000	55.100	49.653	0
2023-01-02	52.400	52.400	52.400	52.400	47.220	0
2022-12-30	53.100	53.100	52.000	52.000	46.859	0
2022-12-29	52.600	53.400	52.600	53.400	48.121	0
2022-12-28	55.200	55.200	52.100	52.100	46.949	0
2022-12-27	53.200	54.800	53.200	54.800	49.383	0
2022-12-23	54.900	54.900	53.700	53.700	48.391	0
2022-12-22	55.800	55.800	54.300	54.300	48.932	0
2022-12-21	52.600	54.300	52.600	54.300	48.932	0
2022-12-20	53.300	53.300	53.200	53.200	47.941	0
2022-12-19	54.300	54.300	54.200	54.200	48.842	0
2022-12-16	54.700	54.700	54.300	54.300	48.932	0
2022-12-15	53.700	53.700	53.500	53.500	48.211	0
2022-12-14	55.200	55.200	55.200	55.200	49.743	0
2022-12-13	55.400	55.400	55.000	55.000	49.563	0
2022-12-12	56.000	56.000	54.200	54.200	48.842	0
2022-12-09	57.400	57.400	56.000	56.000	50.464	0
2022-12-08	57.300	57.300	57.100	57.100	51.455	0
2022-12-07	55.100	55.300	55.100	55.300	49.833	0
2022-12-06	58.000	58.000	57.300	57.300	51.635	0
2022-12-05	58.300	58.300	56.300	56.300	50.734	0
2022-12-02	52.700	56.200	52.700	56.200	50.644	0
2022-12-01	54.100	54.100	53.500	53.500	48.211	0
2022-11-30	53.600	55.100	53.600	55.100	49.653	0
2022-11-29	50.900	52.600	50.900	52.600	47.400	0
2022-11-28	46.800	48.550	46.800	48.550	43.750	0
2022-11-25	48.700	48.700	47.550	47.550	42.849	0
2022-11-24	49.150	49.150	49.100	49.100	44.246	0
2022-11-23	50.700	50.700	50.200	50.200	45.237	388
2022-11-22	49.200	50.200	49.200	50.200	45.237	0
2022-11-21	51.500	51.600	51.500	51.600	46.499	0
2022-11-18	53.800	56.800	53.500	53.500	48.211	523
2022-11-17	51.800	54.700	51.800	54.700	49.292	0
2022-11-16	52.300	52.300	51.400	51.400	46.319	0
2022-11-15	53.000	53.000	53.000	53.000	47.760	0
2022-11-14	49.450	49.900	49.450	49.900	44.967	0
2022-11-11	48.000	48.000	47.850	47.850	43.120	0
2022-11-10	43.450	45.850	43.450	45.600	41.092	454
2022-11-09	43.300	43.800	42.500	42.500	38.299	170
2022-11-08	45.250	45.250	45.050	45.050	40.596	0
2022-11-07	45.200	45.450	44.700	44.700	40.281	236
2022-11-04	44.700	44.700	44.300	44.300	39.921	0
2022-11-03	39.850	41.650	39.850	41.650	37.533	0
2022-11-02	40.550	40.550	40.500	40.500	36.496	40
2022-11-01	40.250	40.250	39.000	39.000	35.145	0
2022-10-31	37.350	38.000	37.350	38.000	34.243	388
2022-10-28	37.550	37.750	37.550	37.750	34.018	0
2022-10-27	39.900	40.500	39.900	40.500	36.496	0
2022-10-25	38.100	38.100	37.900	37.900	34.153	0
2022-10-24	37.950	37.950	36.450	36.450	32.847	0
2022-10-21	42.650	42.650	41.800	42.450	38.253	382
2022-10-20	41.900	43.450	40.900	43.450	39.155	200
2022-10-19	44.600	44.600	43.100	43.100	38.839	394
2022-10-18	45.550	45.550	45.050	45.050	40.596	0
2022-10-17	44.050	45.650	42.900	45.650	41.137	788
2022-10-14	46.300	46.300	44.050	44.050	39.695	359

← NewerPage 17 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.