JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.200	26.650	26.200	26.650	26.650	4
2026-07-23	26.650	26.650	26.400	26.400	26.400	100
2026-07-22	26.450	26.550	26.450	26.500	26.500	0
2026-07-21	27.300	27.300	26.850	26.850	26.850	0
2026-07-20	26.700	26.800	26.500	26.750	26.750	360
2026-07-17	25.900	25.950	25.700	25.950	25.950	57
2026-07-16	26.050	26.150	25.900	26.150	26.150	0
2026-07-15	25.850	25.900	25.650	25.900	25.900	350
2026-07-14	25.600	25.600	25.300	25.300	25.300	0
2026-07-13	25.400	25.450	25.150	25.450	25.450	0
2026-07-10	24.700	24.850	24.600	24.750	24.750	0
2026-07-09	24.250	24.350	24.000	24.350	24.350	200
2026-07-08	24.000	24.250	23.800	24.250	24.250	417
2026-07-07	23.100	23.400	23.100	23.300	23.300	0
2026-07-06	23.400	23.550	23.400	23.450	23.450	0
2026-07-03	23.050	23.650	23.050	23.650	23.650	6
2026-07-02	22.950	23.100	22.900	23.100	23.100	0
2026-07-01	22.250	23.150	22.250	23.150	23.150	0
2026-06-30	22.100	22.350	22.100	22.300	22.300	333
2026-06-29	22.250	22.350	21.850	22.100	22.100	1,580
2026-06-26	21.700	22.100	21.600	22.100	22.100	50
2026-06-25	22.100	22.200	21.900	21.900	21.900	4
2026-06-24	22.850	22.850	22.700	22.800	22.800	100
2026-06-23	22.800	23.150	22.800	23.100	23.100	0
2026-06-22	24.050	24.050	23.450	23.750	23.750	1,772
2026-06-19	24.100	24.100	24.000	24.050	24.050	0
2026-06-18	23.800	24.250	23.800	24.050	24.050	176
2026-06-17	24.350	24.450	24.350	24.450	24.450	0
2026-06-16	24.350	24.550	24.350	24.450	24.450	61
2026-06-15	24.800	24.900	24.800	24.900	24.900	0
2026-06-12	24.700	24.900	24.500	24.700	24.700	90
2026-06-11	23.950	24.200	23.950	24.000	24.000	0
2026-06-10	24.500	24.800	24.500	24.800	24.800	80
2026-06-09	25.250	25.350	24.750	24.750	24.750	789
2026-06-08	25.000	25.250	25.000	25.000	25.000	0
2026-06-05	25.050	25.500	25.050	25.200	25.200	103
2026-06-04	25.250	25.300	25.250	25.250	25.250	0
2026-06-03	25.250	25.650	25.150	25.450	25.450	1,000
2026-06-02	25.850	25.850	25.850	25.850	25.850	0
2026-06-01	25.850	25.850	25.850	25.850	25.850	0
2026-05-29	25.850	25.850	25.850	25.850	25.850	0
2026-05-28	25.850	25.850	25.850	25.850	25.850	0
2026-05-27	25.850	25.850	25.850	25.850	25.850	0
2026-05-26	26.050	26.100	25.850	25.850	25.850	0
2026-05-25	26.500	26.500	26.250	26.450	26.450	5
2026-05-22	26.750	26.750	26.000	26.550	26.550	74
2026-05-21	27.250	27.300	26.900	26.900	26.900	85
2026-05-20	28.050	28.200	28.050	28.200	28.200	0
2026-05-19	27.550	27.900	27.500	27.900	27.900	100
2026-05-18	27.600	27.750	27.250	27.250	27.250	1,045
2026-05-15	28.000	28.000	27.600	27.600	27.600	201
2026-05-14	28.650	28.700	28.150	28.350	28.350	32
2026-05-13	27.550	28.900	27.550	28.900	28.900	501
2026-05-12	25.950	26.400	25.500	26.250	26.250	437
2026-05-11	25.700	26.150	25.500	26.150	26.150	101
2026-05-08	25.650	25.750	25.600	25.600	25.600	0
2026-05-07	25.900	26.100	25.600	25.750	25.750	39
2026-05-06	25.300	25.800	25.250	25.800	25.800	0
2026-05-05	25.350	25.700	25.350	25.550	25.550	100
2026-05-04	25.500	25.800	25.300	25.800	25.800	37

← NewerPage 2 of 3 · 129 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.