JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	47.350	47.350	45.750	45.750	41.227	582
2022-10-12	48.550	48.550	47.800	47.800	43.075	194
2022-10-11	48.250	48.300	46.850	48.300	43.525	582
2022-10-10	50.700	50.700	48.900	48.900	44.066	194
2022-10-07	52.000	52.000	50.600	50.600	45.598	194
2022-10-06	53.300	53.300	51.900	52.900	47.670	776
2022-10-05	54.700	54.700	53.400	53.400	48.121	164
2022-10-04	51.100	52.800	50.700	52.800	47.580	194
2022-10-03	50.100	50.100	49.700	50.100	45.147	164
2022-09-30	51.100	52.400	51.100	52.400	47.220	164
2022-09-29	52.500	52.500	51.800	51.800	46.679	26
2022-09-28	54.200	54.600	53.000	54.600	49.202	328
2022-09-27	55.900	55.900	55.500	55.800	50.284	164
2022-09-26	54.900	55.900	54.400	55.900	50.374	328
2022-09-23	53.800	54.500	52.400	54.500	49.112	656
2022-09-22	54.700	54.700	54.200	54.200	48.842	328
2022-09-21	56.500	56.500	55.500	55.500	50.013	164
2022-09-20	57.200	57.900	55.600	57.900	52.176	492
2022-09-19	55.500	56.200	54.600	56.200	50.644	328
2022-09-16	57.300	57.300	55.800	55.800	50.284	492
2022-09-15	57.900	57.900	57.200	57.400	51.725	164
2022-09-14	57.700	57.700	56.400	56.400	50.824	0
2022-09-13	59.500	59.500	58.000	58.500	52.717	492
2022-09-12	60.400	60.800	60.400	60.800	54.789	0
2022-09-09	61.300	61.300	60.300	60.300	54.339	164
2022-09-08	60.200	60.400	60.200	60.400	54.429	0
2022-09-07	60.000	60.000	59.600	59.600	53.708	0
2022-09-06	60.300	60.300	60.300	60.300	54.339	0
2022-09-05	60.600	60.600	60.100	60.100	54.159	0
2022-09-02	62.200	62.200	61.800	61.800	55.691	0
2022-09-01	62.600	62.600	62.600	62.600	56.411	0
2022-08-31	63.100	63.100	62.400	62.400	56.231	0
2022-08-30	62.800	62.800	61.500	61.500	55.420	0
2022-08-29	63.400	63.400	63.300	63.300	57.042	0
2022-08-26	63.000	64.800	63.000	63.800	57.493	164
2022-08-25	62.800	64.800	62.800	64.800	58.394	164
2022-08-24	57.500	61.300	57.500	61.300	55.240	0
2022-08-23	56.700	57.700	53.900	56.900	51.275	790
2022-08-22	55.700	55.800	55.700	55.800	50.284	0
2022-08-19	54.800	54.800	54.800	54.800	49.383	0
2022-08-18	54.600	54.700	54.600	54.700	49.292	0
2022-08-17	56.300	56.300	55.000	55.000	49.563	0
2022-08-16	55.500	56.600	55.500	56.600	51.005	0
2022-08-15	55.800	56.900	55.800	56.900	51.275	0
2022-08-12	55.400	55.400	53.900	55.400	49.923	150
2022-08-11	54.800	55.800	54.800	55.800	50.284	0
2022-08-10	54.000	54.300	54.000	54.300	48.932	0
2022-08-09	57.500	57.500	56.100	56.100	50.554	0
2022-08-08	59.500	59.500	58.500	58.500	52.717	0
2022-08-05	61.300	61.300	60.600	60.600	54.609	0
2022-08-04	60.900	61.800	60.900	61.800	55.691	0
2022-08-03	58.700	59.300	58.700	59.300	53.438	0
2022-08-02	56.400	58.400	56.400	58.400	52.627	0
2022-08-01	58.100	58.100	56.500	56.500	50.914	0
2022-07-29	58.000	58.200	58.000	58.200	52.446	0
2022-07-28	61.100	61.100	60.500	60.500	54.519	0
2022-07-27	62.500	62.500	62.300	62.300	56.141	0
2022-07-26	62.700	62.700	62.200	62.200	56.051	0
2022-07-25	61.300	61.800	61.300	61.800	55.691	0
2022-07-22	62.000	62.000	61.400	61.400	55.330	0

← NewerPage 18 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.