JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.900	28.100	27.400	28.100	27.112	2,040
2025-11-03	28.500	29.100	28.250	28.250	27.256	900
2025-10-31	28.400	28.800	28.400	28.800	27.787	2
2025-10-30	29.100	29.400	28.850	29.000	27.980	131
2025-10-29	29.900	30.150	29.650	29.650	28.607	0
2025-10-28	29.100	29.350	29.000	29.350	28.318	247
2025-10-27	29.250	29.500	29.100	29.500	28.462	8,149
2025-10-24	28.550	28.800	28.550	28.600	27.594	0
2025-10-23	28.750	28.750	28.100	28.550	27.546	333
2025-10-22	28.400	28.400	28.100	28.100	27.112	5
2025-10-21	28.650	28.650	28.300	28.600	27.594	0
2025-10-20	28.350	28.800	28.200	28.800	27.787	1
2025-10-17	27.150	28.050	27.150	28.050	27.063	0
2025-10-16	28.350	28.550	28.150	28.450	27.449	526
2025-10-15	28.550	28.750	28.400	28.750	27.739	104
2025-10-14	28.100	28.300	27.600	28.150	27.160	330
2025-10-13	27.950	29.000	27.950	28.950	27.932	756
2025-10-10	29.500	29.500	27.850	27.850	26.870	814
2025-10-09	30.200	30.950	29.550	29.600	28.559	849
2025-10-08	29.750	30.050	29.650	29.650	28.607	600
2025-10-07	30.650	31.050	30.000	30.000	28.945	295
2025-10-06	30.350	30.750	30.050	30.750	29.668	27
2025-10-03	30.750	31.700	30.500	30.500	29.427	3,045
2025-10-02	31.500	31.500	30.850	30.850	29.765	579
2025-10-01	29.550	30.900	29.550	30.650	29.572	100
2025-09-30	30.100	30.550	29.750	29.750	28.704	543
2025-09-29	29.800	30.200	29.800	30.050	28.993	257
2025-09-26	29.450	29.650	29.250	29.650	28.607	607
2025-09-25	30.350	30.500	29.600	30.450	29.379	3,896
2025-09-24	28.850	30.350	28.850	30.350	29.283	970
2025-09-23	28.150	28.850	28.050	28.850	27.835	630
2025-09-22	29.650	29.650	29.150	29.150	28.125	1,364
2025-09-19	30.200	30.700	30.100	30.150	29.090	865
2025-09-18	29.250	30.000	29.250	29.850	28.800	1,040
2025-09-17	29.700	30.050	29.550	29.550	28.511	95
2025-09-16	28.600	29.000	28.250	29.000	27.980	882
2025-09-15	28.850	29.150	28.700	28.800	27.787	685
2025-09-12	29.000	29.200	28.900	28.900	27.884	22
2025-09-11	28.800	28.800	28.550	28.550	27.546	377
2025-09-10	29.150	29.250	28.550	28.550	27.546	674
2025-09-09	27.850	28.450	27.800	28.450	27.449	350
2025-09-08	27.100	27.550	26.950	27.550	26.581	0
2025-09-05	26.750	26.800	26.550	26.550	25.616	102
2025-09-04	26.500	26.600	26.450	26.500	25.568	0
2025-09-03	26.550	26.750	26.550	26.600	25.664	78
2025-09-02	26.350	26.400	26.250	26.250	25.327	450
2025-09-01	26.800	26.900	26.700	26.900	25.954	0
2025-08-29	26.100	26.500	26.000	26.500	25.568	50
2025-08-28	25.850	25.900	25.500	25.900	24.989	194
2025-08-27	26.900	26.900	26.450	26.600	25.664	120
2025-08-26	27.700	27.700	27.350	27.350	26.388	100
2025-08-25	27.750	27.900	27.500	27.650	26.677	0
2025-08-22	26.700	27.200	26.700	27.200	26.243	70
2025-08-21	26.750	26.850	26.700	26.850	25.906	1,130
2025-08-20	27.050	27.050	26.700	26.700	25.761	3
2025-08-19	27.150	27.150	26.900	26.900	25.954	32
2025-08-18	27.200	27.700	27.100	27.300	26.340	210
2025-08-15	26.700	26.850	26.600	26.850	25.906	42
2025-08-14	27.450	28.050	27.000	27.150	26.195	60
2025-08-13	27.650	28.000	27.500	27.500	26.533	58

← NewerPage 5 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.