JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	52.000	52.010	51.310	51.310	46.643	46,870
2022-12-13	51.510	51.510	50.660	50.910	46.279	718
2022-12-12	51.800	51.800	50.660	51.060	46.416	2,478
2022-12-09	52.750	53.040	52.100	52.100	47.361	1,202
2022-12-08	52.230	53.000	52.230	52.750	47.952	416
2022-12-07	50.800	50.850	50.720	50.720	46.106	307
2022-12-06	52.470	52.820	52.470	52.720	47.925	162
2022-12-05	51.240	51.240	51.240	51.240	46.579	0
2022-12-02	49.990	51.700	49.990	51.240	46.579	5,149
2022-12-01	49.730	49.730	48.430	48.460	44.052	762
2022-11-30	50.560	50.560	49.800	49.800	45.270	453
2022-11-29	47.410	47.410	47.320	47.320	43.016	7,500
2022-11-28	44.730	44.730	44.560	44.670	40.607	2,900
2022-11-25	44.720	44.720	44.370	44.370	40.334	98
2022-11-24	46.880	46.880	46.880	46.880	42.616	3
2022-11-23	47.760	47.760	46.600	46.880	42.616	775
2022-11-22	45.850	46.160	45.850	46.120	41.925	1,870
2022-11-21	46.800	47.900	46.500	46.500	42.270	1,250
2022-11-18	311.81	318.06	297.60	297.60	45.088	4,182
2022-11-17	286.49	315.00	286.49	311.81	47.241	4,884
2022-11-16	288.50	288.99	283.76	288.49	43.708	10,476
2022-11-14	272.85	276.50	266.26	266.26	40.340	6,846
2022-11-11	260.00	264.20	259.26	259.26	39.280	10,824
2022-11-10	248.82	248.82	247.10	248.10	37.589	6,264
2022-11-09	220.15	220.15	220.15	220.15	33.354	600
2022-11-08	233.30	235.06	230.57	231.90	35.134	4,338
2022-11-07	230.20	230.96	226.87	230.96	34.992	102
2022-11-04	216.88	224.40	216.88	220.91	33.469	3,252
2022-11-03	196.87	210.00	196.87	209.34	31.716	1,710
2022-11-01	208.00	208.00	196.87	196.87	29.827	21,240
2022-10-31	200.83	200.83	192.41	192.53	29.170	312
2022-10-28	198.75	201.02	196.80	200.83	30.427	23,514
2022-10-27	212.75	212.75	210.54	210.54	31.898	1,380
2022-10-26	205.26	224.96	205.26	221.25	33.521	35,262
2022-10-25	204.00	204.00	197.75	201.84	30.580	32,244
2022-10-24	189.00	194.70	176.22	193.97	29.388	17,364
2022-10-21	212.00	218.18	212.00	215.91	32.712	750
2022-10-20	220.33	226.00	219.75	219.75	33.294	3,138
2022-10-19	235.40	235.40	214.90	215.64	32.671	2,772
2022-10-18	234.32	236.32	233.92	235.41	35.666	21,438
2022-10-17	236.75	236.83	234.50	234.50	35.528	1,092
2022-10-14	229.00	229.00	225.80	225.80	34.210	4,584
2022-10-13	234.90	239.39	234.90	239.39	36.269	462
2022-10-11	241.90	243.61	240.65	243.48	36.889	1,338
2022-10-10	250.53	250.53	244.50	246.64	37.368	180
2022-10-07	259.59	259.86	258.00	259.56	39.325	1,512
2022-10-06	273.76	273.76	273.76	273.76	41.476	48
2022-10-05	255.24	274.79	255.24	273.77	41.478	126
2022-10-04	256.00	256.00	256.00	256.00	38.786	0
2022-10-03	271.81	271.81	250.54	256.00	38.786	1,308
2022-09-30	275.32	276.82	270.51	271.81	41.181	3,660
2022-09-29	274.89	276.28	273.46	275.53	41.745	1,266
2022-09-28	277.73	284.00	277.73	283.17	42.902	4,224
2022-09-27	282.29	282.29	282.29	282.29	42.769	2,406
2022-09-26	287.83	291.18	287.83	290.70	44.043	312
2022-09-23	271.66	277.23	271.47	274.03	41.517	11,874
2022-09-22	279.58	279.58	274.98	274.98	41.661	270
2022-09-21	287.09	287.09	280.15	280.15	42.445	4,830
2022-09-20	298.94	298.94	291.63	292.41	44.302	36,840
2022-09-19	291.87	291.87	291.87	291.87	44.220	90

← NewerPage 17 of 21 · 1,247 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.