JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.100	19.220	18.200	19.100	17.599	1,503
2024-02-29	18.940	19.160	18.650	18.650	17.184	1,002
2024-02-28	19.470	19.470	18.830	18.830	17.350	5,554
2024-02-27	19.880	20.040	19.820	19.820	18.262	1,745
2024-02-26	19.920	19.920	19.620	19.680	18.133	1,144
2024-02-23	20.040	20.040	19.690	19.860	18.299	4,138
2024-02-22	19.880	19.880	19.620	19.860	18.299	10,585
2024-02-21	19.500	19.720	19.500	19.510	17.977	9,260
2024-02-20	19.600	19.600	19.000	19.080	17.580	18,441
2024-02-19	19.780	20.270	19.640	20.210	18.621	6,039
2024-02-16	20.180	20.480	20.180	20.280	18.686	9,249
2024-02-15	19.470	19.700	19.470	19.570	18.032	5,586
2024-02-14	18.940	19.180	18.940	19.180	17.672	4,550
2024-02-09	18.360	18.460	18.150	18.380	16.935	5,578
2024-02-08	19.000	19.000	18.380	18.550	17.092	811
2024-02-07	19.250	19.250	18.920	19.100	17.599	607
2024-02-06	19.280	19.820	19.280	19.750	18.198	831
2024-02-05	18.440	18.800	18.200	18.700	17.230	4,376
2024-02-02	18.110	18.160	17.970	18.100	16.677	4,484
2024-02-01	19.080	19.080	18.080	18.260	16.825	19,984
2024-01-31	18.460	18.960	18.400	18.780	17.304	9,145
2024-01-30	18.700	18.850	18.540	18.790	17.313	479
2024-01-29	19.620	19.690	18.920	19.300	17.783	12,588
2024-01-26	19.250	19.540	19.250	19.540	18.004	523
2024-01-25	19.700	19.750	19.400	19.700	18.152	1,672
2024-01-24	19.600	19.630	19.140	19.630	18.087	12,055
2024-01-23	18.580	19.280	18.580	19.200	17.691	3,266
2024-01-22	17.600	18.020	17.500	17.960	16.548	18,284
2024-01-19	17.990	18.440	17.690	18.360	16.917	9,111
2024-01-18	18.010	18.480	18.010	18.100	16.677	28,018
2024-01-17	19.000	19.000	18.360	18.500	17.046	9,075
2024-01-16	20.150	20.150	19.360	19.360	17.838	10,870
2024-01-15	20.370	20.800	20.370	20.800	19.165	7,235
2024-01-12	20.300	20.300	20.040	20.180	18.594	1,817
2024-01-11	20.780	20.980	20.640	20.640	19.018	326
2024-01-10	20.520	20.720	20.520	20.700	19.073	148
2024-01-09	20.540	20.760	20.530	20.700	19.073	511
2024-01-08	21.500	21.500	20.590	21.140	19.478	7,600
2024-01-05	22.160	22.160	21.640	21.670	19.967	922
2024-01-04	22.500	22.500	22.350	22.440	20.676	1,148
2024-01-03	22.240	22.530	22.240	22.500	20.731	483
2024-01-02	22.800	22.800	22.240	22.260	20.510	1,570
2023-12-28	23.060	23.400	22.870	22.870	21.072	30,774
2023-12-27	22.410	22.410	22.010	22.210	20.464	516
2023-12-26	22.060	22.560	22.060	22.160	20.418	487
2023-12-22	22.660	22.660	22.140	22.230	20.483	220
2023-12-21	21.780	22.660	21.780	22.660	20.879	5,100
2023-12-20	22.190	22.190	21.700	21.780	20.068	690
2023-12-19	21.520	22.260	21.510	22.260	20.510	1,641
2023-12-18	22.220	22.220	21.850	21.850	20.133	3,442
2023-12-15	22.020	22.940	22.020	22.650	20.870	4,178
2023-12-14	20.750	21.460	20.620	21.460	19.773	13,654
2023-12-13	20.500	20.620	20.480	20.620	18.999	2,940
2023-12-12	21.250	21.250	20.810	20.860	19.220	2,032
2023-12-11	21.060	21.200	20.840	21.140	19.478	1,243
2023-12-08	22.000	22.000	21.840	21.840	20.123	222
2023-12-07	21.810	22.100	21.810	22.020	20.289	9,127
2023-12-06	21.740	21.810	21.680	21.740	20.031	3,645
2023-12-05	21.500	21.540	21.460	21.460	19.773	132
2023-12-04	22.060	22.060	21.790	21.980	20.252	1,228

← NewerPage 12 of 21 · 1,246 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.