JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 26.100 | 26.100 | 25.700 | 25.770 | 24.386 | 4,666 |
| 2024-05-27 | 25.780 | 25.800 | 25.780 | 25.800 | 24.415 | 424 |
| 2024-05-24 | 26.400 | 26.530 | 25.900 | 26.090 | 24.689 | 10,729 |
| 2024-05-23 | 28.080 | 28.080 | 26.800 | 26.800 | 25.361 | 14,055 |
| 2024-05-22 | 28.500 | 28.500 | 28.070 | 28.080 | 26.572 | 4,929 |
| 2024-05-21 | 28.210 | 28.620 | 27.900 | 28.440 | 26.913 | 4,928 |
| 2024-05-20 | 29.640 | 30.340 | 29.100 | 29.690 | 28.096 | 20,349 |
| 2024-05-17 | 29.400 | 30.330 | 29.370 | 30.150 | 28.531 | 29,015 |
| 2024-05-16 | 29.910 | 29.910 | 28.130 | 29.400 | 27.822 | 13,508 |
| 2024-05-15 | 29.310 | 29.310 | 28.620 | 28.800 | 27.254 | 34,291 |
| 2024-05-14 | 28.790 | 28.790 | 27.900 | 28.530 | 26.998 | 1,726 |
| 2024-05-13 | 28.440 | 29.500 | 28.440 | 29.070 | 27.509 | 6,797 |
| 2024-05-10 | 28.000 | 28.000 | 27.630 | 27.700 | 26.213 | 1,590 |
| 2024-05-09 | 28.100 | 28.100 | 27.560 | 27.720 | 26.232 | 2,390 |
| 2024-05-08 | 26.800 | 27.200 | 26.800 | 27.030 | 25.579 | 4,499 |
| 2024-05-07 | 27.480 | 27.480 | 26.930 | 27.100 | 25.645 | 613 |
| 2024-05-06 | 27.690 | 27.910 | 27.610 | 27.690 | 26.203 | 12,746 |
| 2024-05-03 | 27.450 | 27.720 | 27.420 | 27.460 | 25.986 | 15,515 |
| 2024-05-02 | 26.250 | 27.810 | 26.190 | 27.750 | 26.260 | 19,101 |
| 2024-04-30 | 25.160 | 25.330 | 24.970 | 24.990 | 23.648 | 687 |
| 2024-04-29 | 25.830 | 25.830 | 25.400 | 25.610 | 24.235 | 2,199 |
| 2024-04-26 | 25.040 | 25.840 | 25.040 | 25.840 | 24.453 | 1,386 |
| 2024-04-25 | 24.100 | 24.650 | 24.100 | 24.580 | 23.260 | 19,531 |
| 2024-04-24 | 24.050 | 24.400 | 24.050 | 24.200 | 22.901 | 20,269 |
| 2024-04-23 | 23.480 | 23.680 | 23.480 | 23.480 | 22.219 | 529 |
| 2024-04-22 | 22.300 | 23.300 | 22.300 | 23.300 | 22.049 | 10,597 |
| 2024-04-19 | 21.850 | 21.850 | 21.700 | 21.760 | 20.592 | 677 |
| 2024-04-18 | 21.900 | 22.320 | 21.900 | 22.220 | 21.027 | 1,580 |
| 2024-04-17 | 22.220 | 22.220 | 21.920 | 22.080 | 20.895 | 10,626 |
| 2024-04-16 | 21.890 | 22.120 | 21.890 | 22.040 | 20.857 | 537 |
| 2024-04-15 | 22.190 | 22.680 | 21.880 | 21.890 | 20.715 | 12,750 |
| 2024-04-12 | 22.420 | 22.420 | 21.890 | 21.890 | 20.715 | 1,640 |
| 2024-04-11 | 22.800 | 23.000 | 22.660 | 22.900 | 21.671 | 1,763 |
| 2024-04-10 | 22.400 | 22.500 | 22.350 | 22.420 | 21.216 | 9,498 |
| 2024-04-09 | 21.760 | 22.280 | 21.760 | 22.240 | 21.046 | 3,111 |
| 2024-04-08 | 22.120 | 22.120 | 21.840 | 21.860 | 20.686 | 4,359 |
| 2024-04-05 | 21.940 | 22.060 | 21.920 | 22.000 | 20.819 | 353 |
| 2024-04-04 | 22.690 | 22.690 | 22.000 | 22.040 | 20.857 | 2,536 |
| 2024-04-03 | 23.410 | 23.410 | 22.850 | 22.870 | 21.642 | 3,557 |
| 2024-04-02 | 23.300 | 23.640 | 23.300 | 23.410 | 21.570 | 5,385 |
| 2024-04-01 | 23.560 | 23.570 | 23.220 | 23.440 | 21.598 | 39,912 |
| 2024-03-28 | 23.140 | 23.140 | 22.880 | 22.940 | 21.137 | 2,546 |
| 2024-03-27 | 21.880 | 22.680 | 21.880 | 22.430 | 20.667 | 2,943 |
| 2024-03-26 | 22.170 | 22.230 | 21.860 | 21.880 | 20.160 | 207 |
| 2024-03-25 | 22.000 | 22.380 | 22.000 | 22.220 | 20.473 | 2,446 |
| 2024-03-22 | 22.480 | 22.480 | 21.920 | 22.140 | 20.400 | 252 |
| 2024-03-21 | 23.020 | 23.020 | 22.500 | 22.520 | 20.750 | 10,438 |
| 2024-03-20 | 23.180 | 23.600 | 23.180 | 23.320 | 21.487 | 1,816 |
| 2024-03-19 | 22.980 | 23.100 | 22.980 | 23.100 | 21.284 | 1,326 |
| 2024-03-18 | 23.000 | 23.470 | 22.850 | 23.340 | 21.505 | 27,887 |
| 2024-03-15 | 22.500 | 23.060 | 22.310 | 22.900 | 21.100 | 4,895 |
| 2024-03-14 | 22.740 | 22.740 | 22.200 | 22.500 | 20.731 | 48,305 |
| 2024-03-13 | 22.720 | 23.710 | 22.640 | 23.400 | 21.561 | 38,952 |
| 2024-03-12 | 22.000 | 22.820 | 22.000 | 22.800 | 21.008 | 7,332 |
| 2024-03-11 | 20.990 | 21.800 | 20.990 | 21.710 | 20.004 | 6,232 |
| 2024-03-08 | 19.940 | 20.670 | 19.790 | 20.640 | 19.018 | 16,184 |
| 2024-03-07 | 20.590 | 20.590 | 19.510 | 19.800 | 18.244 | 4,367 |
| 2024-03-06 | 19.600 | 21.080 | 19.600 | 20.540 | 18.926 | 20,647 |
| 2024-03-05 | 17.810 | 17.810 | 17.500 | 17.690 | 16.300 | 8,974 |
| 2024-03-04 | 19.030 | 19.030 | 17.840 | 17.840 | 16.438 | 604,189 |
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.