JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	34.930	35.510	34.320	35.100	31.907	1,935
2023-03-10	35.880	35.880	34.620	34.990	31.807	5,325
2023-03-09	39.800	39.800	35.580	35.880	32.616	24,275
2023-03-08	40.150	40.320	39.000	40.240	36.580	33,872
2023-03-07	41.300	41.300	40.220	40.270	36.607	1,480
2023-03-06	41.670	41.840	41.190	41.190	37.443	2,779
2023-03-03	40.990	42.040	40.850	40.970	37.243	13,722
2023-03-02	39.540	40.930	39.540	40.840	37.125	5,039
2023-03-01	40.350	40.510	39.320	39.570	35.971	80,838
2023-02-28	38.650	38.860	38.480	38.750	35.225	788
2023-02-27	38.700	38.780	38.500	38.650	35.134	458
2023-02-24	39.040	39.040	38.520	38.790	35.262	880
2023-02-23	40.670	40.670	39.750	39.750	36.134	765
2023-02-22	42.190	42.190	39.880	39.880	36.253	3,711
2023-02-17	46.800	46.800	46.800	46.800	42.543	0
2023-02-16	46.930	47.760	46.800	46.800	42.543	28,055
2023-02-15	45.230	45.490	44.870	45.490	41.352	246
2023-02-14	44.410	45.230	44.410	45.230	41.116	22,700
2023-02-13	45.050	45.850	45.050	45.250	41.134	3,331
2023-02-10	46.470	46.690	45.150	45.280	41.161	1,497
2023-02-08	48.450	48.450	48.000	48.000	43.634	11
2023-02-07	48.610	48.610	48.610	48.610	44.188	0
2023-02-06	48.940	49.040	48.610	48.610	44.188	15,441
2023-02-03	49.380	49.380	49.380	49.380	44.888	1
2023-02-02	48.940	48.940	48.940	48.940	44.488	1
2023-02-01	51.890	51.890	50.400	50.400	45.816	80
2023-01-31	50.500	50.650	50.320	50.500	45.906	1,495
2023-01-30	50.950	51.210	50.950	51.130	46.479	840
2023-01-27	53.900	54.150	53.900	54.140	49.215	25
2023-01-26	52.910	53.340	52.850	53.310	48.461	3,069
2023-01-25	51.740	51.740	51.740	51.740	47.034	1
2023-01-24	52.960	52.960	52.910	52.910	48.097	191
2023-01-23	52.920	53.060	52.920	53.060	48.234	5,225
2023-01-20	52.500	52.630	52.270	52.290	47.534	9,080
2023-01-19	51.910	51.910	51.910	51.910	47.188	1
2023-01-18	50.990	50.990	50.430	50.770	46.152	24
2023-01-17	51.110	51.130	50.990	50.990	46.352	12,360
2023-01-16	53.070	53.210	52.960	52.960	48.143	85
2023-01-13	55.110	55.110	54.680	54.680	49.706	723
2023-01-12	54.100	54.100	53.010	53.010	48.188	1,652
2023-01-11	54.640	54.700	53.510	54.110	49.188	5,125
2023-01-10	55.130	55.690	55.010	55.170	50.152	522
2023-01-09	57.010	57.010	55.300	55.430	50.388	1,854
2023-01-06	56.700	56.700	55.930	56.090	50.988	504
2023-01-05	58.700	58.700	57.500	58.150	52.861	394
2023-01-04	55.000	60.350	55.000	58.000	52.724	4,430
2023-01-03	51.830	52.290	51.600	52.290	47.534	1,357
2023-01-02	50.710	50.710	50.710	50.710	46.097	73
2022-12-29	49.090	50.640	49.090	50.640	46.034	11,770
2022-12-28	51.960	51.960	49.040	49.280	44.797	501
2022-12-27	51.270	52.170	51.190	51.860	47.143	5,395
2022-12-26	47.950	48.020	47.830	47.940	43.579	4,451
2022-12-23	49.360	49.360	49.360	49.360	44.870	1
2022-12-22	49.480	49.760	49.300	49.720	45.197	572
2022-12-21	49.610	50.480	49.610	50.220	45.652	656
2022-12-20	49.670	49.670	48.850	48.850	44.407	709
2022-12-19	50.980	50.980	50.500	50.500	45.906	1,345
2022-12-16	51.330	51.330	50.340	50.340	45.761	631
2022-12-15	53.470	53.470	49.990	50.000	45.452	11,821
2022-12-14	52.000	52.010	51.310	51.310	46.643	46,870

← NewerPage 16 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.