JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.000	24.600	23.850	23.900	23.059	95
2026-02-02	23.900	24.250	23.900	24.250	23.397	120
2026-01-30	24.250	24.350	24.100	24.200	23.349	430
2026-01-29	24.350	24.600	24.300	24.300	23.445	121
2026-01-28	24.750	24.950	24.500	24.600	23.735	946
2026-01-27	24.650	24.650	24.400	24.400	23.542	390
2026-01-26	25.150	25.150	24.950	25.100	24.217	40
2026-01-23	25.200	25.450	25.200	25.450	24.555	0
2026-01-22	25.000	25.550	25.000	25.550	24.651	101
2026-01-21	24.800	24.800	24.600	24.700	23.831	2
2026-01-20	24.750	24.750	24.500	24.550	23.687	869
2026-01-19	25.000	25.000	24.600	24.850	23.976	479
2026-01-16	25.250	25.450	24.750	24.750	23.879	625
2026-01-15	25.550	25.600	25.150	25.400	24.507	500
2026-01-14	25.600	25.800	25.200	25.800	24.893	290
2026-01-13	26.000	26.100	25.850	25.850	24.941	46
2026-01-12	25.850	26.400	25.450	26.300	25.375	2,285
2026-01-09	25.350	25.600	25.350	25.400	24.507	75
2026-01-08	24.850	25.250	24.750	25.250	24.362	744
2026-01-07	25.050	25.100	24.850	24.850	23.976	750
2026-01-06	25.300	25.600	25.300	25.600	24.700	50
2026-01-05	24.950	25.200	24.900	25.200	24.314	0
2026-01-02	25.200	25.250	25.050	25.050	24.169	0
2025-12-30	24.400	24.900	24.400	24.900	24.024	50
2025-12-29	24.400	24.850	24.300	24.800	23.928	1,493
2025-12-23	24.550	24.800	24.300	24.500	23.638	350
2025-12-22	24.600	24.750	23.850	23.850	23.011	1,305
2025-12-19	24.600	24.600	24.500	24.550	23.687	0
2025-12-18	24.600	24.750	24.450	24.750	23.879	90
2025-12-17	24.700	24.800	24.600	24.600	23.735	0
2025-12-16	24.300	24.400	23.850	24.400	23.542	0
2025-12-15	25.000	25.000	24.800	24.800	23.928	10
2025-12-12	25.350	25.350	25.100	25.100	24.217	0
2025-12-11	25.200	25.250	24.950	25.150	24.265	120
2025-12-10	25.400	25.500	25.400	25.450	24.555	0
2025-12-09	25.500	25.500	25.150	25.300	24.410	0
2025-12-08	25.500	25.700	25.500	25.700	24.796	15
2025-12-05	25.650	25.800	25.650	25.800	24.893	625
2025-12-04	25.650	25.650	25.600	25.650	24.748	0
2025-12-03	25.650	25.700	25.450	25.700	24.796	3,407
2025-12-02	25.700	25.700	25.600	25.600	24.700	0
2025-12-01	25.900	25.900	25.700	25.850	24.941	113
2025-11-28	26.000	26.000	25.750	25.750	24.844	200
2025-11-27	25.700	25.750	25.700	25.700	24.796	0
2025-11-26	25.500	25.600	25.500	25.500	24.603	2,150
2025-11-25	25.250	25.300	25.100	25.300	24.410	105
2025-11-24	25.150	25.250	25.100	25.200	24.314	100
2025-11-21	24.650	24.750	24.300	24.750	23.879	3
2025-11-20	25.350	25.350	25.150	25.150	24.265	2,000
2025-11-19	25.300	25.500	25.050	25.050	24.169	60
2025-11-18	25.350	25.500	25.200	25.350	24.458	433
2025-11-17	25.700	25.750	25.500	25.700	24.796	103
2025-11-14	26.150	26.150	25.500	25.900	24.989	213
2025-11-13	27.700	28.200	26.650	26.650	25.713	156
2025-11-12	27.750	27.800	27.150	27.150	26.195	220
2025-11-11	27.350	27.350	27.250	27.250	26.292	0
2025-11-10	27.900	27.900	27.050	27.050	26.099	500
2025-11-07	27.700	27.700	27.100	27.100	26.147	100
2025-11-06	28.400	28.400	27.600	27.600	26.629	0
2025-11-05	27.550	27.850	27.550	27.650	26.677	6

← NewerPage 4 of 5 · 252 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.