JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	21.900	22.080	21.900	22.060	20.326	526
2023-11-30	22.540	22.650	22.500	22.500	20.731	547
2023-11-29	22.400	22.500	22.330	22.420	20.658	3,643
2023-11-28	22.780	22.870	22.740	22.870	21.072	11,549
2023-11-27	23.040	23.320	23.040	23.260	21.432	63
2023-11-24	23.010	23.680	23.010	23.380	21.542	250
2023-11-23	22.500	23.100	22.500	23.000	21.192	27
2023-11-22	23.090	23.090	23.030	23.050	21.238	60
2023-11-21	22.980	23.020	22.870	22.940	21.137	10,607
2023-11-20	22.860	23.400	22.720	23.100	21.284	3,177
2023-11-17	22.560	22.560	22.500	22.520	20.750	2,333
2023-11-16	22.300	22.740	22.220	22.740	20.953	8,264
2023-11-14	21.000	21.540	21.000	21.540	19.847	3,060
2023-11-13	21.300	21.330	21.010	21.010	19.359	3,593
2023-11-10	21.050	21.100	20.850	21.100	19.442	88
2023-11-09	21.200	21.200	21.200	21.200	19.534	526
2023-11-08	21.620	21.620	21.480	21.480	19.792	1,600
2023-11-07	21.680	21.740	21.480	21.480	19.792	1,586
2023-11-06	21.580	22.520	21.580	22.060	20.326	1,492
2023-11-03	20.930	22.090	20.930	22.030	20.298	5,105
2023-11-01	21.390	21.390	20.840	20.930	19.285	7,541
2023-10-31	21.120	21.120	21.120	21.120	19.460	3
2023-10-30	21.570	21.840	21.460	21.730	20.022	825
2023-10-27	21.120	21.320	20.870	21.310	19.635	338
2023-10-26	20.980	21.750	20.980	21.600	19.902	8,268
2023-10-25	20.600	21.040	20.600	20.940	19.294	240
2023-10-24	20.640	21.210	20.580	21.020	19.368	6,402
2023-10-23	20.370	20.830	20.200	20.820	19.184	1,959
2023-10-20	20.760	20.760	20.370	20.480	18.870	1,128
2023-10-19	21.230	21.280	21.090	21.120	19.460	7,515
2023-10-18	22.150	22.150	21.790	21.790	20.077	442
2023-10-17	22.590	22.590	22.310	22.410	20.649	7,763
2023-10-16	22.520	23.450	22.410	23.260	21.432	5,193
2023-10-13	23.070	23.070	22.490	22.880	21.082	38,814
2023-10-11	25.680	25.850	25.530	25.600	23.588	9,089
2023-10-10	25.350	25.520	25.350	25.500	23.496	351
2023-10-09	25.020	25.090	24.840	24.910	22.952	1,970
2023-10-06	25.100	25.430	24.780	25.430	23.431	2,799
2023-10-05	24.380	24.620	24.380	24.620	22.685	5,330
2023-10-04	24.260	24.440	24.240	24.340	22.427	1,274
2023-10-03	24.000	24.400	24.000	24.400	22.482	8,994
2023-10-02	24.480	24.610	24.350	24.460	22.537	79,318
2023-09-29	24.440	24.520	24.160	24.360	22.445	7,582
2023-09-28	23.840	24.060	23.650	24.000	22.114	5,772
2023-09-27	24.140	24.440	24.100	24.210	22.307	8,795
2023-09-26	24.420	24.420	24.050	24.200	22.298	733
2023-09-25	24.420	24.680	24.420	24.630	22.694	492
2023-09-22	25.020	25.080	25.020	25.080	23.109	395
2023-09-21	24.520	24.580	24.390	24.580	22.648	9,226
2023-09-20	24.800	24.860	24.630	24.730	22.786	1,884
2023-09-19	24.730	24.930	24.730	24.880	22.924	684
2023-09-18	25.390	25.390	25.000	25.180	23.201	3,761
2023-09-15	25.770	25.790	25.500	25.660	23.643	276
2023-09-14	25.830	25.860	25.710	25.840	23.809	5,984
2023-09-13	26.160	26.160	25.840	25.940	23.901	9,618
2023-09-12	26.520	26.520	26.160	26.210	24.150	190
2023-09-11	26.830	26.830	26.110	26.220	24.159	13,060
2023-09-08	26.970	26.970	26.680	26.870	24.758	3,889
2023-09-06	28.270	28.410	28.090	28.130	25.919	3,923
2023-09-05	28.020	28.450	27.400	28.320	26.094	6,220

← NewerPage 13 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.