JD.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.150 | 24.200 | 24.050 | 24.050 | 24.050 | 0 |
| 2026-10-15 | 23.800 | 24.350 | 23.800 | 24.350 | 24.350 | 0 |
| 2026-10-14 | 24.250 | 24.250 | 23.950 | 23.950 | 23.950 | 0 |
| 2026-10-13 | 24.000 | 24.100 | 23.900 | 24.100 | 24.100 | 0 |
| 2026-10-12 | 24.350 | 24.650 | 24.100 | 24.100 | 24.100 | 8 |
| 2026-10-09 | 24.000 | 24.300 | 24.000 | 24.300 | 24.300 | 0 |
| 2026-10-08 | 24.000 | 24.100 | 23.850 | 23.850 | 23.850 | 0 |
| 2026-10-07 | 23.800 | 23.950 | 23.800 | 23.950 | 23.950 | 0 |
| 2026-10-06 | 23.300 | 23.550 | 23.300 | 23.500 | 23.500 | 13 |
| 2026-10-05 | 23.200 | 23.550 | 23.200 | 23.550 | 23.550 | 0 |
| 2026-10-02 | 23.150 | 23.350 | 22.950 | 22.950 | 22.950 | 0 |
| 2026-10-01 | 23.550 | 23.700 | 23.500 | 23.500 | 23.500 | 0 |
| 2026-09-30 | 23.450 | 23.450 | 23.350 | 23.450 | 23.450 | 0 |
| 2026-09-29 | 23.250 | 23.300 | 23.200 | 23.200 | 23.200 | 0 |
| 2026-09-28 | 23.450 | 23.550 | 23.450 | 23.550 | 23.550 | 0 |
| 2026-09-25 | 23.250 | 23.350 | 23.250 | 23.250 | 23.250 | 0 |
| 2026-09-24 | 23.700 | 23.750 | 23.550 | 23.550 | 23.550 | 0 |
| 2026-09-23 | 23.650 | 23.850 | 23.650 | 23.850 | 23.850 | 0 |
| 2026-09-22 | 23.450 | 24.050 | 23.450 | 23.900 | 23.900 | 15 |
| 2026-09-21 | 23.300 | 23.350 | 23.300 | 23.350 | 23.350 | 0 |
| 2026-09-18 | 23.350 | 23.350 | 23.300 | 23.350 | 23.350 | 0 |
Page 1 of 1 · 21 trading days
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.