JD.com Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	33.750	34.050	33.350	33.350	31.294	0
2024-11-21	33.700	33.900	33.300	33.900	31.810	0
2024-11-20	33.550	33.600	33.500	33.600	31.529	0
2024-11-19	33.400	33.400	32.900	33.100	31.060	0
2024-11-18	33.500	33.850	33.200	33.200	31.153	385
2024-11-15	31.900	32.850	31.900	32.600	30.590	1,129
2024-11-14	32.550	34.100	31.200	32.400	30.403	3,732
2024-11-13	34.300	34.400	33.450	34.000	31.904	659
2024-11-12	35.050	35.050	34.400	34.400	32.279	825
2024-11-11	36.300	36.600	36.300	36.600	34.344	100
2024-11-08	36.900	37.000	35.950	35.950	33.734	1,843
2024-11-07	36.750	38.550	36.750	37.750	35.423	6,138
2024-11-06	36.300	36.300	34.450	36.100	33.875	981
2024-11-05	37.450	37.600	36.850	37.050	34.766	645
2024-11-04	36.950	37.100	36.950	37.100	34.813	45
2024-11-01	37.400	37.650	37.350	37.500	35.188	0
2024-10-31	36.850	37.350	36.700	37.100	34.813	100
2024-10-30	37.000	37.250	36.900	37.050	34.766	0
2024-10-29	38.700	40.200	38.300	38.300	35.939	120
2024-10-28	37.800	38.450	37.600	38.450	36.080	0
2024-10-25	37.250	37.350	36.950	37.350	35.048	0
2024-10-24	36.900	36.900	36.350	36.350	34.109	0
2024-10-23	37.450	38.000	37.400	37.400	35.094	90
2024-10-22	36.400	37.350	35.250	37.350	35.048	101
2024-10-21	36.750	36.750	36.300	36.650	34.391	0
2024-10-18	36.950	37.750	36.700	36.700	34.438	68
2024-10-17	36.600	36.850	35.950	35.950	33.734	194
2024-10-16	36.750	38.300	36.750	38.300	35.939	0
2024-10-15	37.900	38.050	37.350	37.350	35.048	0
2024-10-14	39.650	40.950	39.550	40.950	38.426	307
2024-10-11	38.650	39.650	38.250	39.650	37.206	25
2024-10-10	39.300	39.650	39.300	39.600	37.159	0
2024-10-09	37.650	39.300	37.600	39.300	36.877	159
2024-10-08	39.400	39.950	38.150	39.950	37.487	293
2024-10-07	43.150	43.500	41.400	41.400	38.848	326
2024-10-04	42.550	42.550	42.200	42.350	39.739	42
2024-10-03	41.150	42.550	38.900	40.250	37.769	148
2024-10-02	42.950	43.800	39.700	39.800	37.347	5,611
2024-10-01	35.700	37.750	35.700	37.700	35.376	760
2024-09-30	39.500	39.500	36.650	36.650	34.391	821
2024-09-27	34.800	35.750	34.650	35.650	33.452	1,190
2024-09-26	31.900	33.700	31.900	33.550	31.482	718
2024-09-25	28.550	29.750	28.550	29.750	27.916	177
2024-09-24	28.500	29.550	28.500	29.550	27.728	926
2024-09-23	26.100	26.650	26.100	26.650	25.007	0
2024-09-20	25.750	25.850	25.250	25.450	23.881	55
2024-09-19	25.500	25.700	25.500	25.600	24.022	20
2024-09-18	24.550	24.550	24.100	24.100	22.614	17
2024-09-17	24.050	24.350	23.950	24.350	22.849	150
2024-09-16	23.750	23.800	23.650	23.650	22.192	0
2024-09-13	24.150	24.150	23.750	23.750	22.286	0
2024-09-12	24.350	24.350	24.100	24.100	22.614	0
2024-09-11	23.600	24.000	23.600	24.000	22.521	20
2024-09-10	23.800	23.800	23.600	23.600	22.145	0
2024-09-09	23.400	23.450	23.400	23.400	21.958	0
2024-09-06	23.950	23.950	23.500	23.600	22.145	23
2024-09-05	24.150	24.200	24.150	24.150	22.661	0
2024-09-04	24.350	24.600	24.200	24.200	22.708	0
2024-09-03	24.350	24.350	24.100	24.250	22.755	0
2024-09-02	24.300	24.700	24.300	24.350	22.849	80

← NewerPage 9 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.