JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	62.000	62.000	62.000	62.000	55.871	0
2022-07-20	61.600	61.700	61.600	61.700	55.600	0
2022-07-19	60.500	61.200	60.500	61.200	55.150	0
2022-07-18	61.800	62.000	61.800	62.000	55.871	0
2022-07-15	60.300	60.300	58.800	58.800	52.987	0
2022-07-14	62.000	62.000	60.900	60.900	54.879	0
2022-07-13	60.700	61.800	60.700	61.800	55.691	0
2022-07-12	58.900	60.500	58.900	60.500	54.519	0
2022-07-11	58.900	58.900	58.400	58.400	52.627	0
2022-07-08	61.700	61.700	61.200	61.200	55.150	0
2022-07-07	61.900	61.900	61.800	61.800	55.691	0
2022-07-06	61.500	61.500	60.000	60.000	54.068	0
2022-07-05	63.900	63.900	61.000	61.000	54.970	0
2022-07-04	63.700	64.000	63.700	64.000	57.673	0
2022-07-01	60.700	62.400	60.700	62.400	56.231	0
2022-06-30	61.300	61.400	61.300	61.400	55.330	0
2022-06-29	61.100	61.400	61.100	61.100	55.060	155
2022-06-28	63.100	63.100	61.100	61.100	55.060	370
2022-06-27	63.000	63.000	62.400	62.400	56.231	0
2022-06-24	60.800	61.000	60.800	61.000	54.970	0
2022-06-23	58.900	58.900	58.900	58.900	53.077	0
2022-06-22	58.500	58.500	58.400	58.400	52.627	364
2022-06-21	61.500	61.500	59.600	59.600	53.708	0
2022-06-20	61.400	61.400	61.200	61.200	55.150	0
2022-06-17	62.500	64.100	61.900	61.900	55.781	182
2022-06-16	60.600	60.600	59.000	59.000	53.167	0
2022-06-15	60.900	60.900	60.900	60.900	54.879	0
2022-06-14	59.300	60.100	59.300	60.100	54.159	0
2022-06-13	58.200	58.200	55.900	55.900	50.374	0
2022-06-10	59.800	59.800	58.700	58.700	52.897	182
2022-06-09	59.100	60.200	57.900	57.900	52.176	359
2022-06-08	59.800	61.700	59.800	61.700	55.600	0
2022-06-07	56.900	57.200	56.900	57.200	51.545	0
2022-06-03	53.800	53.800	52.700	52.700	47.490	0
2022-06-02	52.500	53.800	52.500	53.800	48.481	0
2022-06-01	53.000	53.000	52.000	52.000	46.859	0
2022-05-31	53.500	53.500	53.000	53.000	47.760	0
2022-05-30	51.300	52.500	51.300	52.500	47.310	0
2022-05-27	49.050	50.000	49.050	50.000	45.057	0
2022-05-26	46.700	49.400	46.700	49.400	44.516	263
2022-05-25	47.250	47.250	47.050	47.050	42.399	0
2022-05-24	48.300	48.300	46.250	46.250	41.678	0
2022-05-23	51.200	51.200	49.450	49.450	44.561	182
2022-05-20	51.500	51.500	50.400	50.400	45.418	0
2022-05-19	48.450	49.650	48.450	49.650	44.742	0
2022-05-18	51.600	51.600	49.900	49.900	43.988	150
2022-05-17	51.700	52.400	49.650	49.650	43.768	182
2022-05-16	49.200	49.450	49.200	49.450	43.592	0
2022-05-13	48.850	49.250	48.850	49.250	43.415	0
2022-05-12	46.050	47.600	46.050	47.600	41.961	0
2022-05-11	50.900	50.900	48.650	48.650	42.886	0
2022-05-10	50.300	50.300	48.600	48.600	42.842	0
2022-05-09	52.900	52.900	47.700	47.700	42.049	0
2022-05-06	55.000	55.000	54.000	54.000	47.603	0
2022-05-05	58.200	58.200	56.300	56.300	49.630	0
2022-05-04	57.900	57.900	57.200	57.200	50.423	0
2022-05-03	61.100	61.100	59.000	59.000	52.010	0
2022-05-02	59.100	59.300	59.100	59.300	52.275	0
2022-04-29	59.600	59.600	59.600	59.600	52.539	0
2022-04-28	54.900	54.900	53.900	53.900	47.514	0

← NewerPage 19 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.