JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.500	25.850	25.250	25.850	25.850	109
2026-04-29	25.600	25.650	25.500	25.500	25.500	0
2026-04-28	25.300	25.300	25.150	25.300	25.300	0
2026-04-27	25.600	25.600	25.450	25.450	25.450	239
2026-04-24	25.950	25.950	25.800	25.900	25.900	18
2026-04-23	26.000	26.100	25.550	25.800	25.800	57
2026-04-22	26.000	26.400	26.000	26.200	26.200	235
2026-04-21	26.650	26.750	26.150	26.150	26.150	150
2026-04-20	26.450	26.700	26.350	26.550	26.550	50
2026-04-17	26.400	26.950	26.250	26.950	26.950	20
2026-04-16	26.750	26.850	26.550	26.850	26.850	200
2026-04-15	26.100	26.850	26.100	26.850	26.850	55
2026-04-14	25.150	25.900	25.000	25.900	25.900	0
2026-04-13	24.500	24.550	24.400	24.400	24.400	0
2026-04-10	24.400	24.750	24.300	24.600	24.600	1,002
2026-04-09	24.450	24.450	24.100	24.150	24.150	0
2026-04-08	24.350	24.350	24.350	24.350	24.350	0
2026-04-07	24.550	24.750	24.350	24.350	23.494	20
2026-04-02	24.600	24.650	24.550	24.650	23.783	260
2026-04-01	25.150	25.150	24.850	24.900	24.024	1,006
2026-03-31	25.100	25.250	25.100	25.250	24.362	0
2026-03-30	25.250	25.350	25.000	25.350	24.458	120
2026-03-27	25.350	25.350	25.050	25.200	24.314	110
2026-03-26	25.150	25.600	24.900	25.450	24.555	100
2026-03-25	24.500	25.550	24.450	25.550	24.651	600
2026-03-24	23.650	23.650	23.500	23.650	22.818	0
2026-03-23	23.350	23.900	23.200	23.650	22.818	0
2026-03-20	23.900	23.900	23.700	23.700	22.866	0
2026-03-19	24.650	24.650	24.050	24.150	23.301	0
2026-03-18	25.100	25.100	24.550	24.550	23.687	300
2026-03-17	24.900	24.900	24.750	24.800	23.928	5
2026-03-16	25.000	25.300	24.800	25.150	24.265	410
2026-03-13	24.500	24.900	24.500	24.700	23.831	33
2026-03-12	24.100	24.550	24.100	24.450	23.590	114
2026-03-11	23.950	24.200	23.800	24.200	23.349	100
2026-03-10	23.800	24.100	23.750	24.100	23.252	0
2026-03-09	23.500	23.600	23.100	23.600	22.770	188
2026-03-06	23.150	23.350	23.000	23.350	22.529	0
2026-03-05	21.650	21.700	21.350	21.650	20.889	65
2026-03-04	21.750	21.900	21.700	21.750	20.985	85
2026-03-03	22.200	22.200	21.850	21.850	21.081	100
2026-03-02	21.950	22.250	21.900	22.250	21.467	828
2026-02-27	22.750	22.750	22.500	22.650	21.853	1,065
2026-02-26	22.700	22.950	22.700	22.950	22.143	0
2026-02-25	23.250	23.300	23.200	23.200	22.384	0
2026-02-24	23.200	23.300	23.050	23.300	22.480	3
2026-02-23	23.450	23.550	23.050	23.050	22.239	0
2026-02-20	22.550	23.150	22.550	23.150	22.336	217
2026-02-19	23.350	23.350	23.200	23.200	22.384	0
2026-02-18	23.150	23.300	23.150	23.300	22.480	0
2026-02-17	22.950	23.100	22.950	23.100	22.288	0
2026-02-16	23.100	23.150	22.300	22.950	22.143	882
2026-02-13	23.000	23.150	22.850	23.150	22.336	11
2026-02-12	23.500	23.500	23.000	23.000	22.191	15
2026-02-11	23.650	23.650	23.550	23.650	22.818	0
2026-02-10	23.700	23.950	23.650	23.950	23.108	0
2026-02-09	23.550	23.650	23.300	23.650	22.818	540
2026-02-06	23.100	23.600	23.100	23.600	22.770	260
2026-02-05	23.550	23.750	23.300	23.300	22.480	100
2026-02-04	23.700	23.700	23.300	23.300	22.480	449

← NewerPage 3 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.