JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23.840 | 24.630 | 23.720 | 24.630 | 23.308 | 12,637 |
| 2024-08-20 | 25.800 | 25.970 | 25.410 | 25.800 | 24.415 | 2,448 |
| 2024-08-19 | 26.570 | 26.930 | 26.490 | 26.670 | 25.238 | 2,003 |
| 2024-08-16 | 26.000 | 26.570 | 25.960 | 26.570 | 25.143 | 8,133 |
| 2024-08-15 | 24.360 | 25.180 | 24.360 | 24.800 | 23.469 | 1,008 |
| 2024-08-14 | 23.780 | 23.780 | 23.410 | 23.680 | 22.409 | 240 |
| 2024-08-13 | 23.800 | 23.960 | 23.680 | 23.780 | 22.503 | 1,967 |
| 2024-08-12 | 23.720 | 24.180 | 23.720 | 23.810 | 22.532 | 322 |
| 2024-08-09 | 23.660 | 23.760 | 23.540 | 23.760 | 22.484 | 1,906 |
| 2024-08-08 | 24.190 | 24.190 | 24.120 | 24.120 | 22.825 | 54 |
| 2024-08-07 | 24.010 | 24.050 | 23.700 | 23.720 | 22.447 | 1,467 |
| 2024-08-06 | 23.680 | 24.080 | 23.680 | 23.920 | 22.636 | 3,262 |
| 2024-08-05 | 23.500 | 23.840 | 23.220 | 23.750 | 22.475 | 864 |
| 2024-08-02 | 23.760 | 24.110 | 23.740 | 23.940 | 22.655 | 2,632 |
| 2024-08-01 | 24.340 | 24.430 | 24.100 | 24.180 | 22.882 | 1,298 |
| 2024-07-31 | 25.080 | 25.080 | 24.820 | 24.930 | 23.592 | 4,337 |
| 2024-07-30 | 24.690 | 24.820 | 24.610 | 24.820 | 23.487 | 140 |
| 2024-07-29 | 24.840 | 25.040 | 24.830 | 25.040 | 23.696 | 410 |
| 2024-07-26 | 24.780 | 25.090 | 24.780 | 25.080 | 23.733 | 1,039 |
| 2024-07-25 | 24.920 | 25.460 | 24.640 | 24.920 | 23.582 | 1,242 |
| 2024-07-24 | 24.510 | 24.530 | 24.210 | 24.210 | 22.910 | 230 |
| 2024-07-23 | 24.420 | 24.560 | 24.220 | 24.470 | 23.156 | 1,877 |
| 2024-07-22 | 24.980 | 25.020 | 24.850 | 25.020 | 23.677 | 1,903 |
| 2024-07-19 | 24.290 | 24.450 | 24.290 | 24.420 | 23.109 | 86 |
| 2024-07-18 | 25.000 | 25.000 | 24.340 | 24.610 | 23.289 | 108 |
| 2024-07-17 | 24.600 | 24.660 | 24.600 | 24.660 | 23.336 | 3 |
| 2024-07-16 | 24.360 | 24.700 | 24.360 | 24.600 | 23.279 | 67 |
| 2024-07-15 | 25.550 | 25.550 | 24.210 | 24.230 | 22.929 | 6,122 |
| 2024-07-12 | 26.220 | 26.340 | 25.460 | 25.550 | 24.178 | 1,987 |
| 2024-07-11 | 24.740 | 26.140 | 24.740 | 25.980 | 24.585 | 2,431 |
| 2024-07-10 | 24.300 | 24.300 | 23.670 | 23.670 | 22.399 | 2,056 |
| 2024-07-09 | 26.070 | 26.070 | 23.780 | 24.300 | 22.995 | 4,046 |
| 2024-07-08 | 23.960 | 24.120 | 23.960 | 24.120 | 22.825 | 1,944 |
| 2024-07-05 | 24.400 | 24.400 | 24.100 | 24.400 | 23.090 | 1,055 |
| 2024-07-04 | 24.750 | 24.880 | 24.370 | 24.400 | 23.090 | 243 |
| 2024-07-03 | 24.590 | 25.100 | 24.590 | 25.100 | 23.752 | 640 |
| 2024-07-02 | 24.360 | 24.590 | 24.360 | 24.590 | 23.270 | 259 |
| 2024-07-01 | 24.400 | 24.400 | 23.980 | 24.130 | 22.835 | 818 |
| 2024-06-28 | 24.580 | 24.580 | 23.930 | 24.010 | 22.721 | 500 |
| 2024-06-27 | 25.300 | 25.300 | 24.090 | 24.120 | 22.825 | 4,393 |
| 2024-06-26 | 25.020 | 25.410 | 25.020 | 25.300 | 23.942 | 167 |
| 2024-06-25 | 25.580 | 25.580 | 24.880 | 25.020 | 23.677 | 506 |
| 2024-06-24 | 25.620 | 25.830 | 25.430 | 25.520 | 24.150 | 521 |
| 2024-06-21 | 25.970 | 25.970 | 25.320 | 25.340 | 23.980 | 2,737 |
| 2024-06-20 | 26.820 | 26.820 | 25.840 | 25.970 | 24.576 | 11,660 |
| 2024-06-19 | 27.830 | 27.830 | 26.170 | 26.820 | 25.380 | 436 |
| 2024-06-18 | 26.380 | 26.470 | 26.280 | 26.300 | 24.888 | 808 |
| 2024-06-17 | 26.140 | 26.420 | 25.890 | 26.400 | 24.983 | 656 |
| 2024-06-14 | 25.860 | 25.960 | 25.680 | 25.680 | 24.301 | 4,883 |
| 2024-06-13 | 26.800 | 26.800 | 26.370 | 26.490 | 25.068 | 130 |
| 2024-06-12 | 26.430 | 26.680 | 26.400 | 26.650 | 25.219 | 350 |
| 2024-06-11 | 26.610 | 26.610 | 26.150 | 26.260 | 24.850 | 1,107 |
| 2024-06-10 | 26.460 | 26.520 | 26.010 | 26.490 | 25.068 | 259 |
| 2024-06-07 | 25.980 | 26.090 | 25.770 | 26.090 | 24.689 | 2,167 |
| 2024-06-06 | 26.730 | 26.730 | 26.090 | 26.090 | 24.689 | 5,276 |
| 2024-06-05 | 27.000 | 27.150 | 26.890 | 27.000 | 25.550 | 14,830 |
| 2024-06-04 | 26.400 | 26.400 | 26.200 | 26.200 | 24.793 | 1,059 |
| 2024-06-03 | 25.590 | 26.520 | 25.590 | 25.950 | 24.557 | 5,354 |
| 2024-05-31 | 25.800 | 26.000 | 25.800 | 26.000 | 24.604 | 760 |
| 2024-05-29 | 25.500 | 25.710 | 25.220 | 25.530 | 24.159 | 6,645 |
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.