JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	54.900	54.900	53.900	53.900	47.514	0
2022-04-27	52.100	53.900	52.100	53.900	47.514	0
2022-04-26	50.700	50.700	50.700	50.700	44.694	0
2022-04-25	47.500	49.550	47.500	49.550	43.680	0
2022-04-22	48.900	49.350	48.900	49.350	43.503	0
2022-04-21	48.100	48.100	47.350	47.350	41.740	0
2022-04-20	52.200	52.200	50.000	50.000	44.076	0
2022-04-19	52.800	52.800	52.300	52.300	46.104	0
2022-04-14	53.300	53.300	52.700	52.700	46.457	0
2022-04-13	53.900	54.900	53.900	54.900	48.396	182
2022-04-12	53.100	53.500	53.100	53.500	47.162	0
2022-04-11	50.600	52.200	49.950	52.200	46.016	36
2022-04-08	51.800	52.100	51.800	52.100	45.928	0
2022-04-07	53.300	53.300	51.800	51.800	45.663	0
2022-04-06	55.300	55.300	53.200	53.200	46.897	0
2022-04-05	57.600	57.600	55.800	55.800	49.189	0
2022-04-04	56.900	57.900	56.900	57.900	51.041	0
2022-04-01	52.600	54.000	52.600	54.000	47.603	0
2022-03-31	53.100	53.100	52.300	52.300	46.104	0
2022-03-30	55.600	55.600	55.200	55.200	48.660	0
2022-03-29	55.000	56.500	55.000	56.500	49.806	0
2022-03-28	51.800	53.300	51.800	53.300	46.986	0
2022-03-25	52.900	54.500	52.900	54.500	48.043	87
2022-03-24	56.100	56.100	55.300	55.300	48.749	87
2022-03-23	58.700	61.300	57.000	61.300	54.038	87
2022-03-22	58.800	59.300	58.600	58.600	51.658	282
2022-03-21	55.200	55.200	53.700	54.700	48.220	16
2022-03-18	55.700	61.300	55.700	61.300	54.038	174
2022-03-17	57.900	57.900	54.700	54.700	48.220	87
2022-03-16	51.200	54.300	51.200	54.300	47.867	0
2022-03-15	37.650	41.400	37.650	41.400	36.495	0
2022-03-14	41.400	41.400	39.800	40.850	36.010	318
2022-03-11	48.650	49.000	45.750	45.750	40.330	100
2022-03-10	54.700	55.400	48.250	48.250	42.534	341
2022-03-09	54.200	55.400	54.200	55.400	48.837	3
2022-03-08	53.500	53.500	53.400	53.400	47.074	0
2022-03-07	57.000	58.000	56.400	56.400	49.718	261
2022-03-04	60.600	60.800	58.300	58.300	51.393	263
2022-03-03	65.000	65.000	62.400	62.400	55.007	0
2022-03-02	66.000	66.100	64.100	64.100	56.506	16
2022-03-01	65.000	65.000	64.600	64.600	56.947	87
2022-02-28	62.900	63.500	62.900	63.500	55.977	0
2022-02-25	62.000	63.700	62.000	63.500	55.977	87
2022-02-24	59.200	61.100	59.200	61.100	53.861	261
2022-02-23	63.900	63.900	62.400	62.400	55.007	0
2022-02-22	61.300	62.100	61.300	62.100	54.743	0
2022-02-21	63.900	63.900	61.500	61.500	54.214	0
2022-02-18	65.100	65.100	63.300	63.300	55.801	0
2022-02-17	66.200	67.100	66.200	67.100	59.151	0
2022-02-16	66.500	66.500	65.600	65.600	57.828	0
2022-02-15	65.700	66.200	65.700	66.200	58.357	0
2022-02-14	64.600	65.600	64.600	65.600	57.828	0
2022-02-11	66.800	66.800	66.000	66.000	58.181	0
2022-02-10	67.500	67.500	67.400	67.400	59.415	0
2022-02-09	66.900	67.800	66.900	67.800	59.768	0
2022-02-08	64.300	65.400	64.300	65.400	57.652	0
2022-02-07	65.200	65.200	64.000	64.000	56.418	0
2022-02-04	63.900	64.200	63.500	64.200	56.594	174
2022-02-03	63.100	63.600	63.100	63.600	56.065	0
2022-02-02	67.000	67.000	64.900	64.900	57.211	0

← NewerPage 20 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.