JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.500 | 22.620 | 22.300 | 22.620 | 22.620 | 1,604 |
| 2026-10-19 | 23.090 | 23.090 | 22.500 | 22.500 | 22.500 | 6,022 |
| 2026-10-16 | 23.600 | 23.600 | 22.780 | 22.860 | 22.860 | 1,286 |
| 2026-10-15 | 22.890 | 23.290 | 22.880 | 23.290 | 23.290 | 1,010 |
| 2026-10-14 | 22.590 | 22.800 | 22.330 | 22.390 | 22.390 | 3,087 |
| 2026-10-13 | 22.500 | 22.520 | 22.310 | 22.500 | 22.500 | 1,059 |
| 2026-10-09 | 22.600 | 22.640 | 22.590 | 22.590 | 22.590 | 5,477 |
| 2026-10-08 | 22.660 | 22.660 | 22.280 | 22.600 | 22.600 | 852 |
| 2026-10-07 | 22.160 | 22.660 | 22.120 | 22.660 | 22.660 | 1,113 |
| 2026-10-06 | 21.890 | 22.150 | 21.660 | 22.150 | 22.150 | 14,303 |
| 2026-10-05 | 22.000 | 22.100 | 21.780 | 22.100 | 22.100 | 1,857 |
| 2026-10-02 | 22.780 | 22.990 | 22.420 | 22.990 | 22.990 | 2,048 |
| 2026-10-01 | 23.100 | 23.100 | 22.840 | 22.840 | 22.840 | 7,429 |
| 2026-09-30 | 22.510 | 22.960 | 22.510 | 22.940 | 22.940 | 1,346 |
| 2026-09-29 | 23.050 | 23.050 | 22.840 | 22.840 | 22.840 | 176 |
| 2026-09-28 | 23.240 | 23.240 | 23.230 | 23.240 | 23.240 | 249 |
| 2026-09-25 | 22.670 | 23.120 | 22.670 | 22.960 | 22.960 | 265 |
| 2026-09-24 | 23.310 | 23.310 | 23.090 | 23.140 | 23.140 | 2,725 |
| 2026-09-23 | 23.370 | 23.400 | 23.040 | 23.360 | 23.360 | 3,636 |
| 2026-09-22 | 23.290 | 23.660 | 23.290 | 23.380 | 23.380 | 68 |
| 2026-09-21 | 23.000 | 23.260 | 22.800 | 23.260 | 23.260 | 412 |
| 2026-09-18 | 22.980 | 23.200 | 22.940 | 23.020 | 23.020 | 8,331 |
| 2026-09-17 | 23.250 | 23.250 | 22.890 | 22.910 | 22.910 | 3,023 |
| 2026-09-16 | 23.270 | 23.280 | 23.020 | 23.280 | 23.280 | 1,057 |
| 2026-09-15 | 23.420 | 23.520 | 23.280 | 23.280 | 23.280 | 1,973 |
| 2026-09-14 | 23.110 | 23.580 | 23.110 | 23.340 | 23.340 | 2,821 |
| 2026-09-11 | 23.140 | 23.220 | 23.100 | 23.100 | 23.100 | 423 |
| 2026-09-10 | 22.980 | 23.110 | 22.940 | 23.000 | 23.000 | 3,178 |
| 2026-09-09 | 23.490 | 23.490 | 22.890 | 23.040 | 23.040 | 5,844 |
| 2026-09-08 | 23.730 | 23.730 | 23.380 | 23.530 | 23.530 | 717 |
| 2026-09-04 | 24.060 | 24.200 | 23.800 | 23.800 | 23.800 | 2,245 |
| 2026-09-03 | 23.310 | 23.710 | 23.310 | 23.630 | 23.630 | 1,131 |
| 2026-09-02 | 23.850 | 23.860 | 23.700 | 23.740 | 23.740 | 1,043 |
| 2026-09-01 | 24.720 | 24.720 | 23.870 | 24.000 | 24.000 | 8,385 |
| 2026-08-31 | 24.760 | 24.760 | 24.470 | 24.720 | 24.720 | 805 |
| 2026-08-28 | 24.610 | 24.880 | 24.610 | 24.870 | 24.870 | 686 |
| 2026-08-27 | 24.650 | 24.650 | 24.440 | 24.530 | 24.530 | 2,019 |
| 2026-08-26 | 25.040 | 25.040 | 24.760 | 24.760 | 24.760 | 678 |
| 2026-08-25 | 25.380 | 25.380 | 24.790 | 25.090 | 25.090 | 1,132 |
| 2026-08-24 | 24.980 | 25.120 | 24.960 | 25.120 | 25.120 | 51,274 |
| 2026-08-21 | 25.580 | 25.580 | 25.200 | 25.200 | 25.200 | 187 |
| 2026-08-20 | 25.190 | 25.380 | 25.010 | 25.380 | 25.380 | 509 |
| 2026-08-19 | 24.930 | 25.350 | 24.930 | 25.200 | 25.200 | 1,453 |
| 2026-08-18 | 24.770 | 25.000 | 24.620 | 25.000 | 25.000 | 801 |
| 2026-08-17 | 25.290 | 25.290 | 24.660 | 24.770 | 24.770 | 312 |
| 2026-08-14 | 25.660 | 25.660 | 24.810 | 25.290 | 25.290 | 13,657 |
| 2026-08-13 | 27.150 | 27.150 | 25.070 | 25.260 | 25.260 | 3,794 |
| 2026-08-12 | 26.940 | 27.150 | 26.770 | 27.150 | 27.150 | 192 |
| 2026-08-11 | 27.180 | 27.420 | 27.180 | 27.420 | 27.420 | 188 |
| 2026-08-10 | 28.020 | 28.440 | 28.020 | 28.410 | 28.410 | 5,591 |
| 2026-08-07 | 27.750 | 27.920 | 27.750 | 27.920 | 27.920 | 63 |
| 2026-08-06 | 28.040 | 28.040 | 27.520 | 27.720 | 27.720 | 32 |
| 2026-08-05 | 28.070 | 28.070 | 27.760 | 27.760 | 27.760 | 4,616 |
| 2026-08-04 | 27.890 | 28.180 | 27.890 | 28.130 | 28.130 | 3,825 |
| 2026-08-03 | 27.810 | 28.070 | 27.640 | 27.890 | 27.890 | 15,240 |
| 2026-07-31 | 27.820 | 27.830 | 27.790 | 27.830 | 27.830 | 267 |
| 2026-07-30 | 27.140 | 27.160 | 27.040 | 27.160 | 27.160 | 215 |
| 2026-07-29 | 27.280 | 27.620 | 27.280 | 27.520 | 27.520 | 9,119 |
| 2026-07-28 | 26.950 | 27.370 | 26.950 | 26.960 | 26.960 | 797 |
| 2026-07-27 | 25.690 | 26.260 | 25.690 | 26.220 | 26.220 | 352 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.7873 CNY |
| 2025-04-04 | 0.8934 CNY |
| 2024-04-03 | 0.6163 CNY |
| 2023-04-04 | 0.4802 CNY |
| 2022-05-18 | 6.1245 CNY |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.