JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	30.000	30.110	29.700	29.720	27.384	1,186
2023-06-09	30.300	30.450	29.640	29.700	27.366	1,772
2023-06-07	30.100	30.350	30.000	30.340	27.955	3,281
2023-06-06	29.690	31.000	29.690	30.670	28.259	3,874
2023-06-02	29.500	29.610	29.200	29.320	27.015	15,074
2023-06-01	27.900	29.490	27.900	29.010	26.730	10,781
2023-05-31	26.870	27.270	26.850	27.270	25.127	1,349
2023-05-30	27.600	27.830	26.720	26.870	24.758	18,546
2023-05-29	27.600	27.600	27.210	27.210	25.071	84
2023-05-26	27.590	27.600	27.300	27.410	25.256	8,979
2023-05-25	27.810	27.810	27.020	27.300	25.154	9,533
2023-05-24	28.500	28.500	27.700	27.980	25.781	1,494
2023-05-23	29.250	29.330	28.910	28.910	26.638	1,969
2023-05-22	29.790	30.120	29.670	29.850	27.504	4,176
2023-05-19	29.650	29.650	28.940	29.100	26.813	15,171
2023-05-18	30.060	30.060	29.500	29.650	27.319	206,589
2023-05-17	31.190	31.190	30.400	30.830	28.407	52,827
2023-05-16	30.390	31.440	30.380	31.310	28.849	92,428
2023-05-15	29.350	31.180	29.350	30.750	28.333	11,730
2023-05-12	30.000	30.000	28.790	28.830	26.564	52,014
2023-05-11	30.000	31.320	30.000	30.880	28.453	125,054
2023-05-10	28.850	29.100	28.570	29.100	26.813	17,781
2023-05-09	29.050	29.610	29.050	29.540	27.218	960
2023-05-08	29.630	30.080	29.330	29.940	27.587	4,041
2023-05-05	30.420	30.420	29.320	29.550	27.227	4,279
2023-05-04	29.460	30.000	29.460	29.820	27.476	5,947
2023-05-03	28.770	29.060	28.720	28.750	26.490	807
2023-05-02	28.550	28.780	28.260	28.670	26.416	20,540
2023-04-28	28.970	29.790	28.970	29.780	27.439	1,313
2023-04-27	28.530	28.940	28.530	28.940	26.665	790
2023-04-26	29.400	29.400	28.400	28.400	26.168	937
2023-04-25	28.800	28.800	28.390	28.510	26.269	308,782
2023-04-24	30.000	30.000	28.850	29.160	26.868	4,193
2023-04-20	31.320	31.320	30.400	30.500	28.103	5,693
2023-04-19	30.860	31.320	30.860	31.320	28.858	2,333
2023-04-18	31.550	31.550	31.190	31.330	28.867	1,720
2023-04-17	30.920	31.390	30.920	31.380	28.913	2,065
2023-04-14	30.650	30.920	30.000	30.210	27.835	3,145
2023-04-13	30.880	31.080	30.380	30.700	28.287	8,483
2023-04-12	33.300	33.300	30.400	30.400	28.011	60,458
2023-04-11	33.650	33.710	33.340	33.620	30.977	2,185
2023-04-10	33.460	33.750	33.340	33.730	31.079	2,957
2023-04-06	34.610	34.610	33.830	34.430	31.724	376
2023-04-05	34.510	36.120	33.810	34.610	31.890	1,045
2023-04-04	35.800	37.310	34.680	34.680	31.954	529
2023-04-03	37.870	37.870	35.500	35.800	32.544	8,551
2023-03-31	37.130	37.690	37.090	37.120	33.744	359,281
2023-03-30	36.620	38.430	36.620	37.700	34.271	184,311
2023-03-29	35.260	35.610	35.230	35.270	32.062	3,763
2023-03-28	35.480	35.770	34.970	35.650	32.407	867
2023-03-27	34.500	34.700	34.360	34.580	31.435	105,480
2023-03-24	35.670	35.670	34.990	35.160	31.962	708
2023-03-23	35.110	35.830	34.940	34.940	31.762	2,630
2023-03-22	34.480	34.480	33.700	33.700	30.635	3,083
2023-03-21	33.840	34.570	33.840	34.570	31.426	514
2023-03-20	33.800	34.130	33.410	33.690	30.626	3,048
2023-03-17	34.630	34.630	33.990	34.090	30.989	1,593
2023-03-16	34.370	35.090	34.320	34.630	31.480	15,729
2023-03-15	34.660	34.920	34.490	34.690	31.535	656
2023-03-14	34.550	35.580	34.550	35.210	32.007	1,236

← NewerPage 15 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.