JD.com Inc. historical data

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

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
2026-09-17	23.250	23.500	23.250	23.250	23.250	0
2026-09-16	23.400	23.500	23.400	23.500	23.500	0
2026-09-15	23.650	23.750	23.600	23.750	23.750	30
2026-09-14	23.500	23.650	23.400	23.650	23.650	0
2026-09-11	23.400	23.500	23.400	23.450	23.450	0
2026-09-10	23.100	23.250	23.100	23.250	23.250	0
2026-09-09	23.550	23.550	23.200	23.200	23.200	101
2026-09-08	23.800	24.000	23.750	23.750	23.750	0
2026-09-07	24.250	24.250	24.250	24.250	24.250	100
2026-09-04	24.300	24.400	24.200	24.250	24.250	0
2026-09-03	23.400	23.950	23.400	23.950	23.950	130
2026-09-02	23.850	24.200	23.850	24.200	24.200	0
2026-09-01	23.900	24.150	23.900	24.150	24.150	0
2026-08-31	24.600	24.650	24.500	24.500	24.500	35
2026-08-28	24.250	24.700	24.050	24.700	24.700	15
2026-08-27	24.250	24.600	24.250	24.350	24.350	440
2026-08-26	24.850	24.950	24.800	24.800	24.800	0
2026-08-25	24.900	25.000	24.850	25.000	25.000	80
2026-08-24	24.950	25.000	24.650	25.000	25.000	1,221
2026-08-21	25.200	25.300	25.200	25.250	25.250	700
2026-08-20	25.250	25.250	24.950	25.000	25.000	725
2026-08-19	24.750	24.950	24.400	24.950	24.950	195
2026-08-18	24.500	24.550	24.250	24.250	24.250	3
2026-08-17	25.100	25.100	24.600	24.600	24.600	725
2026-08-14	24.500	25.000	24.500	25.000	25.000	0
2026-08-13	27.150	27.400	25.300	25.300	25.300	325
2026-08-12	27.200	27.550	27.000	27.000	27.000	200
2026-08-11	27.800	28.100	27.150	27.650	27.650	671
2026-08-10	28.600	28.850	28.600	28.850	28.850	0
2026-08-07	28.200	28.550	28.200	28.550	28.550	0
2026-08-06	28.100	28.250	28.100	28.150	28.150	0
2026-08-05	28.500	28.650	28.350	28.350	28.350	2
2026-08-04	28.400	28.550	28.300	28.550	28.550	100
2026-08-03	28.650	29.000	28.450	28.750	28.750	343
2026-07-31	28.150	28.500	28.050	28.500	28.500	0
2026-07-30	28.400	28.500	27.800	27.800	27.800	3,010
2026-07-29	28.200	28.200	27.600	28.100	28.100	50
2026-07-28	27.650	27.950	27.500	27.950	27.950	600
2026-07-27	26.750	27.000	26.700	27.000	27.000	0

Page 1 of 5 · 252 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.