JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.650	28.000	27.500	27.500	26.533	58
2025-08-12	27.000	27.350	26.950	27.350	26.388	0
2025-08-11	26.800	27.000	26.800	26.950	26.002	30
2025-08-08	26.650	27.200	26.650	26.850	25.906	394
2025-08-07	27.250	27.650	27.100	27.100	26.147	821
2025-08-06	27.150	27.150	26.700	26.700	25.761	350
2025-08-05	27.150	27.350	27.150	27.350	26.388	16
2025-08-04	27.100	27.200	27.050	27.100	26.147	481
2025-08-01	27.650	27.650	26.650	26.650	25.713	727
2025-07-31	27.500	27.600	27.400	27.600	26.629	785
2025-07-30	28.050	28.050	27.800	27.800	26.822	144
2025-07-29	28.600	28.850	28.450	28.450	27.449	0
2025-07-28	28.550	28.800	28.550	28.650	27.642	0
2025-07-25	28.300	28.300	28.250	28.300	27.305	0
2025-07-24	29.150	29.150	28.600	28.600	27.594	0
2025-07-23	29.000	29.300	29.000	29.000	27.980	73
2025-07-22	28.450	28.700	28.300	28.650	27.642	4
2025-07-21	28.950	28.950	28.700	28.750	27.739	500
2025-07-18	28.050	29.150	28.050	29.150	28.125	70
2025-07-17	27.350	27.700	27.300	27.700	26.726	0
2025-07-16	27.450	27.450	27.000	27.000	26.050	0
2025-07-15	26.950	27.400	26.950	27.300	26.340	0
2025-07-14	26.800	26.800	26.400	26.400	25.471	0
2025-07-11	27.250	27.250	26.700	26.700	25.761	100
2025-07-10	26.900	27.000	26.650	26.750	25.809	1,238
2025-07-09	27.600	27.600	27.000	27.000	26.050	300
2025-07-08	27.700	28.200	27.650	28.200	27.208	20
2025-07-07	27.200	27.500	27.150	27.500	26.533	4
2025-07-04	26.900	27.200	26.900	27.150	26.195	42
2025-07-03	27.150	27.300	27.050	27.200	26.243	140
2025-07-02	27.800	27.800	27.350	27.450	26.485	3
2025-07-01	27.700	27.750	27.350	27.750	26.774	0
2025-06-30	28.200	28.200	27.650	27.650	26.677	140
2025-06-27	28.400	28.400	28.300	28.350	27.353	0
2025-06-26	28.300	28.300	28.250	28.300	27.305	0
2025-06-25	28.700	28.850	28.350	28.350	27.353	300
2025-06-24	27.900	27.900	27.800	27.850	26.870	0
2025-06-23	27.600	27.700	27.300	27.300	26.340	0
2025-06-20	27.650	27.850	27.550	27.550	26.581	0
2025-06-19	28.000	28.000	27.700	27.850	26.870	260
2025-06-18	28.750	28.750	28.300	28.300	27.305	0
2025-06-17	29.000	29.050	28.900	29.050	28.028	0
2025-06-16	28.750	29.050	28.700	29.050	28.028	304
2025-06-13	28.950	28.950	28.500	28.500	27.498	51
2025-06-12	29.200	29.250	28.950	29.050	28.028	61
2025-06-11	30.000	30.000	29.550	29.550	28.511	0
2025-06-10	29.200	29.600	29.200	29.400	28.366	40
2025-06-09	29.600	30.000	29.600	29.600	28.559	22
2025-06-06	28.750	28.900	28.750	28.750	27.739	0
2025-06-05	29.050	29.200	29.050	29.100	28.076	0
2025-06-04	28.800	29.200	28.800	29.200	28.173	50
2025-06-03	28.550	28.850	28.550	28.550	27.546	28
2025-06-02	28.800	28.800	28.650	28.650	27.642	50
2025-05-30	29.050	29.050	28.600	28.600	27.594	52
2025-05-29	29.950	29.950	28.800	28.950	27.932	201
2025-05-28	28.850	28.850	28.200	28.250	27.256	845
2025-05-27	28.900	29.250	28.700	28.700	27.691	47
2025-05-26	29.150	29.350	29.100	29.100	28.076	3
2025-05-23	29.750	29.950	29.300	29.500	28.462	50
2025-05-22	30.050	30.050	29.650	29.950	28.897	20

← NewerPage 6 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.