JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	66.000	67.100	66.000	67.100	59.151	0
2022-01-31	63.800	66.000	63.800	66.000	58.181	0
2022-01-28	61.300	61.500	60.600	61.500	54.214	100
2022-01-27	62.800	63.900	60.500	60.500	53.333	2,352
2022-01-26	64.400	64.400	64.000	64.000	56.418	0
2022-01-25	63.600	63.600	62.700	63.200	55.713	829
2022-01-24	65.100	65.100	61.300	61.300	54.038	0
2022-01-21	69.100	69.100	66.100	66.100	58.269	351
2022-01-20	67.600	70.100	67.300	70.100	61.795	412
2022-01-19	64.100	64.400	64.100	64.400	56.770	0
2022-01-18	62.800	65.100	62.800	65.100	57.388	28
2022-01-17	64.300	64.300	63.900	63.900	56.330	6
2022-01-14	63.800	64.400	63.300	63.300	55.801	2,208
2022-01-13	65.400	65.400	63.800	63.800	56.242	1,566
2022-01-12	68.600	68.600	67.000	67.200	59.239	875
2022-01-11	62.000	67.400	62.000	67.400	59.415	970
2022-01-10	61.300	61.500	60.600	61.100	53.861	1,104
2022-01-07	60.800	61.200	60.100	61.000	53.773	1,868
2022-01-06	58.200	59.000	57.200	59.000	52.010	846
2022-01-05	56.200	57.300	56.200	57.300	50.512	0
2022-01-04	60.000	60.000	56.600	56.600	49.895	0
2022-01-03	61.000	61.000	60.600	60.600	53.421	0
2021-12-30	58.900	58.900	58.400	58.400	51.481	0
2021-12-29	58.300	58.300	57.600	57.600	50.776	0
2021-12-28	59.100	59.100	58.300	58.300	51.393	0
2021-12-27	60.800	60.800	59.800	59.900	52.804	8
2021-12-23	60.800	60.800	60.800	60.800	53.597	0
2021-12-22	63.800	64.800	63.800	64.800	57.123	0
2021-12-21	61.900	64.500	61.400	64.500	56.859	172
2021-12-20	60.700	61.100	59.700	59.700	52.627	302
2021-12-17	63.900	64.000	63.900	64.000	56.418	0
2021-12-16	65.500	65.900	64.800	65.100	57.388	217
2021-12-15	67.700	67.800	63.700	63.700	56.153	160
2021-12-14	69.000	69.000	67.300	68.500	60.385	485
2021-12-13	67.800	67.800	67.800	67.800	59.768	0
2021-12-10	70.400	70.600	70.300	70.300	61.971	156
2021-12-09	70.000	71.700	69.400	71.700	63.206	108
2021-12-08	69.600	70.100	68.900	69.600	61.354	3,088
2021-12-07	69.400	70.600	69.400	69.500	61.266	2,080
2021-12-06	68.400	69.800	66.600	67.500	59.503	1,658
2021-12-03	73.200	73.200	68.000	68.000	59.944	9
2021-12-02	77.000	77.000	75.100	75.200	66.291	2,124
2021-12-01	77.000	77.400	77.000	77.200	68.054	775
2021-11-30	75.900	76.700	75.300	75.300	66.379	656
2021-11-29	79.300	79.500	77.400	77.400	68.230	320
2021-11-26	78.000	78.000	76.700	76.800	67.701	1,167
2021-11-25	80.700	80.700	79.600	79.600	70.170	29
2021-11-24	80.100	80.300	79.500	79.500	70.082	800
2021-11-23	80.300	82.100	79.600	79.600	70.170	1,709
2021-11-22	81.300	81.300	80.300	80.300	70.787	740
2021-11-19	78.800	80.900	78.800	80.900	71.316	759
2021-11-18	73.000	76.400	72.800	76.400	67.349	3,416
2021-11-17	75.900	75.900	73.800	73.800	65.057	99
2021-11-16	75.900	75.900	75.700	75.700	66.732	0
2021-11-15	75.300	75.300	73.800	73.800	65.057	0
2021-11-12	73.700	74.800	72.900	74.800	65.938	2,100
2021-11-11	69.800	72.500	69.800	72.500	63.911	1,948
2021-11-10	67.700	68.700	67.700	68.700	60.561	1,441
2021-11-09	66.700	67.300	66.200	67.200	59.239	2,065
2021-11-08	67.500	68.400	66.900	66.900	58.974	101

← NewerPage 21 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.