JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	28.220	28.220	27.730	27.730	25.550	35
2023-09-01	27.500	28.670	27.500	28.220	26.002	34,823
2023-08-31	27.150	27.390	27.000	27.000	24.878	2,140
2023-08-30	27.900	27.900	27.360	27.530	25.366	1,707
2023-08-29	27.890	28.300	27.890	27.910	25.716	3,844
2023-08-28	27.440	27.690	27.360	27.390	25.237	26,047
2023-08-25	26.710	26.720	26.400	26.710	24.611	1,981
2023-08-24	27.460	27.460	26.850	26.860	24.749	2,889
2023-08-23	27.570	27.640	27.360	27.410	25.256	649
2023-08-22	27.220	27.450	27.110	27.370	25.219	1,489
2023-08-21	27.550	27.610	27.450	27.510	25.348	5,523
2023-08-18	27.450	27.550	27.090	27.420	25.265	49,678
2023-08-17	28.220	29.390	28.220	28.860	26.592	35,289
2023-08-16	29.150	29.150	28.450	28.800	26.536	1,116
2023-08-15	29.760	29.910	29.510	29.830	27.485	2,884
2023-08-14	29.780	30.450	29.770	30.450	28.057	1,593
2023-08-11	31.220	31.220	29.330	29.770	27.430	6,538
2023-08-10	31.250	31.810	31.050	31.270	28.812	550
2023-08-09	31.100	31.220	30.740	30.880	28.453	1,324
2023-08-08	31.550	31.550	30.590	30.880	28.453	3,618
2023-08-07	32.340	32.340	31.340	31.550	29.070	871
2023-08-04	32.300	32.300	31.680	31.730	29.236	463
2023-08-03	31.950	32.290	31.950	32.180	29.651	3,410
2023-08-02	31.400	31.400	30.440	30.620	28.213	2,385
2023-08-01	32.170	32.410	31.920	31.920	29.411	18,209
2023-07-31	33.350	33.350	32.430	32.560	30.001	2,063
2023-07-28	31.160	32.050	31.090	31.900	29.393	1,720
2023-07-27	29.920	30.370	29.870	30.370	27.983	174
2023-07-26	30.420	30.920	30.420	30.740	28.324	2,687
2023-07-25	30.800	31.350	30.400	30.520	28.121	5,899
2023-07-24	30.000	30.550	30.000	30.100	27.734	4,596
2023-07-21	29.680	29.730	29.360	29.360	27.052	9,140
2023-07-20	29.480	29.490	29.200	29.420	27.108	33,703
2023-07-19	29.440	29.780	29.130	29.130	26.840	49,463
2023-07-18	29.290	29.290	28.580	28.900	26.628	35,481
2023-07-17	29.980	30.630	29.950	30.320	27.937	3,620
2023-07-14	31.290	31.290	30.360	30.390	28.001	10,072
2023-07-13	30.850	31.430	30.850	31.360	28.895	45,605
2023-07-12	29.900	30.220	29.750	30.100	27.734	3,554
2023-07-11	29.300	29.590	29.110	29.110	26.822	652
2023-07-10	28.840	29.700	28.470	29.700	27.366	2,592
2023-07-07	28.340	29.620	28.320	29.620	27.292	2,980
2023-07-06	27.730	28.000	27.650	28.000	25.799	1,584
2023-07-05	28.410	28.510	28.260	28.440	26.205	1,544
2023-07-04	27.650	28.950	27.650	28.080	25.873	988
2023-07-03	28.110	30.770	27.110	27.110	24.979	2,911
2023-06-30	27.520	27.620	27.220	27.220	25.080	410
2023-06-29	28.640	28.640	27.310	27.520	25.357	1,756
2023-06-28	27.910	27.980	27.800	27.980	25.781	247
2023-06-27	27.650	28.580	27.650	28.570	26.324	530
2023-06-26	27.870	28.000	27.740	27.750	25.569	943
2023-06-23	28.000	28.110	27.550	28.110	25.901	12,386
2023-06-22	29.120	29.220	28.570	29.020	26.739	3,563
2023-06-21	29.460	29.740	28.950	29.130	26.840	28,026
2023-06-20	31.300	31.300	29.370	29.550	27.227	43,684
2023-06-19	32.290	32.290	31.930	31.930	29.420	1,158
2023-06-16	32.740	32.750	31.560	31.930	29.420	8,530
2023-06-15	31.780	32.090	31.780	32.070	29.549	36,789
2023-06-14	30.850	31.380	30.700	30.870	28.444	15,749
2023-06-13	30.680	31.150	30.620	30.860	28.434	9,720

← NewerPage 14 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.