JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	39.600	41.450	39.600	41.450	38.895	53
2025-02-20	37.950	40.700	37.750	39.350	36.924	738
2025-02-19	38.000	38.000	37.550	37.550	35.235	7
2025-02-18	38.700	38.700	37.450	37.650	35.329	49
2025-02-17	38.800	38.900	38.550	38.750	36.361	22
2025-02-14	39.800	40.250	39.250	39.350	36.924	1,027
2025-02-13	37.200	37.950	36.550	37.950	35.611	247
2025-02-12	38.350	38.700	38.000	38.050	35.704	112
2025-02-11	39.750	40.100	39.300	39.700	37.253	130
2025-02-10	40.050	40.300	40.050	40.050	37.581	298
2025-02-07	39.000	39.850	39.000	39.050	36.643	1,000
2025-02-06	39.050	39.150	38.650	38.650	36.267	0
2025-02-05	38.550	39.150	38.350	38.350	35.986	1
2025-02-04	40.200	40.850	40.200	40.600	38.097	0
2025-02-03	38.050	39.700	36.950	39.700	37.253	1,555
2025-01-31	40.900	40.900	39.900	39.900	37.440	500
2025-01-30	38.900	40.200	38.650	40.200	37.722	0
2025-01-29	39.600	39.800	39.000	39.000	36.596	660
2025-01-28	38.700	38.800	38.350	38.350	35.986	0
2025-01-27	38.600	39.150	38.200	38.550	36.174	306
2025-01-24	38.150	38.150	38.050	38.150	35.798	10
2025-01-23	37.200	37.350	37.000	37.000	34.719	0
2025-01-22	37.350	37.650	37.350	37.650	35.329	0
2025-01-21	39.300	39.300	37.000	37.000	34.719	78
2025-01-20	39.050	39.050	38.300	38.600	36.220	3,666
2025-01-17	36.400	37.400	35.950	37.400	35.094	16,750
2025-01-16	34.800	34.950	34.500	34.500	32.373	200
2025-01-15	33.950	34.450	33.950	34.450	32.326	0
2025-01-14	34.050	34.250	33.850	33.850	31.763	19
2025-01-13	32.350	32.650	32.350	32.650	30.637	0
2025-01-10	32.850	32.950	32.300	32.300	30.309	0
2025-01-09	33.350	33.750	33.350	33.750	31.669	0
2025-01-08	33.650	33.800	33.500	33.600	31.529	299
2025-01-07	33.450	33.950	33.350	33.950	31.857	60
2025-01-06	33.950	34.550	33.950	34.100	31.998	675
2025-01-03	33.650	34.150	33.500	34.150	32.045	0
2025-01-02	32.950	33.700	32.950	33.700	31.623	21
2024-12-30	33.400	33.400	33.250	33.250	31.200	0
2024-12-27	34.100	34.300	33.550	33.550	31.482	16,707
2024-12-23	34.500	34.650	34.450	34.650	32.514	0
2024-12-20	34.300	34.300	33.900	34.300	32.186	34
2024-12-19	35.200	35.300	34.950	34.950	32.795	0
2024-12-18	35.400	35.500	35.200	35.500	33.312	0
2024-12-17	34.950	35.400	34.850	35.400	33.218	0
2024-12-16	35.150	35.300	34.950	34.950	32.795	20
2024-12-13	35.550	35.650	35.400	35.400	33.218	0
2024-12-12	36.200	36.450	35.650	36.050	33.828	0
2024-12-11	36.650	36.750	36.050	36.550	34.297	128
2024-12-10	37.600	37.700	37.400	37.700	35.376	0
2024-12-09	37.150	40.000	37.150	39.550	37.112	153
2024-12-06	35.500	35.600	35.500	35.600	33.405	50
2024-12-05	34.500	34.650	34.500	34.600	32.467	233
2024-12-04	34.850	34.850	33.850	33.850	31.763	0
2024-12-03	35.600	35.700	35.450	35.700	33.499	0
2024-12-02	36.300	36.300	35.750	35.750	33.546	0
2024-11-29	35.150	35.300	35.150	35.200	33.030	0
2024-11-28	34.800	35.550	34.800	35.450	33.265	38
2024-11-27	34.950	34.950	34.900	34.950	32.795	0
2024-11-26	33.350	33.700	33.350	33.700	31.623	0
2024-11-25	32.650	33.150	32.550	32.650	30.637	580

← NewerPage 8 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.