JD.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 69.000 | 70.000 | 67.900 | 67.900 | 59.856 | 640 |
| 2021-11-04 | 71.800 | 71.900 | 69.700 | 69.700 | 61.443 | 1,456 |
| 2021-11-03 | 70.500 | 70.500 | 69.200 | 69.600 | 61.354 | 1,406 |
| 2021-11-02 | 69.200 | 69.800 | 69.200 | 69.700 | 61.443 | 710 |
| 2021-11-01 | 68.100 | 70.600 | 67.700 | 70.600 | 62.236 | 320 |
| 2021-10-29 | 68.600 | 68.600 | 68.000 | 68.300 | 60.208 | 1,363 |
| 2021-10-28 | 69.700 | 69.700 | 67.900 | 68.800 | 60.649 | 2,380 |
| 2021-10-27 | 69.000 | 69.500 | 69.000 | 69.500 | 61.266 | 235 |
| 2021-10-25 | 72.000 | 72.600 | 72.000 | 72.600 | 63.999 | 0 |
| 2021-10-22 | 72.300 | 72.300 | 72.000 | 72.000 | 63.470 | 0 |
| 2021-10-21 | 71.900 | 72.200 | 71.800 | 71.800 | 63.294 | 452 |
| 2021-10-20 | 73.000 | 74.600 | 73.000 | 73.400 | 64.704 | 1,659 |
| 2021-10-19 | 71.200 | 72.600 | 71.100 | 72.400 | 63.823 | 1,268 |
| 2021-10-18 | 69.500 | 70.700 | 69.500 | 70.700 | 62.324 | 160 |
| 2021-10-15 | 69.700 | 69.900 | 69.100 | 69.700 | 61.443 | 1,345 |
| 2021-10-14 | 69.800 | 69.800 | 68.500 | 68.500 | 60.385 | 2,067 |
← NewerPage 22 of 22 · 1,276 trading days
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.