JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	296.90	296.90	296.90	296.90	44.982	36
2022-09-15	299.19	300.73	298.27	298.27	45.190	42
2022-09-14	296.70	296.70	293.90	294.73	44.654	756
2022-09-13	304.73	304.73	297.96	299.18	45.328	28,722
2022-09-12	310.96	310.96	309.47	309.47	46.887	12
2022-09-09	318.71	318.71	309.39	309.39	46.875	7,470
2022-09-08	309.43	314.56	309.05	310.31	47.014	6,912
2022-09-06	310.96	312.51	309.43	309.43	46.881	10,464
2022-09-05	320.25	320.25	311.37	320.25	48.520	228
2022-09-02	320.00	321.60	318.08	320.25	48.520	54,780
2022-09-01	321.42	329.01	321.42	329.01	49.847	11,418
2022-08-31	327.36	331.79	327.36	330.70	50.103	774
2022-08-30	311.25	313.59	308.57	312.07	47.281	360
2022-08-29	321.60	325.46	317.00	317.00	48.028	1,608
2022-08-26	331.92	331.92	322.15	322.52	48.864	666
2022-08-25	319.58	336.27	319.58	330.60	50.088	21,390
2022-08-24	287.68	311.48	287.68	303.24	45.943	522
2022-08-23	288.00	288.00	271.52	287.40	43.543	14,634
2022-08-22	290.39	290.64	285.84	286.34	43.382	11,976
2022-08-19	289.05	289.05	284.11	284.11	43.045	162
2022-08-18	285.79	285.80	285.18	285.80	43.301	36
2022-08-17	294.31	294.31	289.26	289.26	43.825	186
2022-08-16	291.00	296.39	290.41	294.92	44.682	288
2022-08-15	285.36	294.64	285.36	294.64	44.640	4,002
2022-08-12	286.88	287.15	286.88	287.15	43.505	12
2022-08-11	296.19	296.19	294.71	294.71	44.650	270
2022-08-10	284.65	285.12	279.54	279.54	42.352	126
2022-08-09	321.22	321.22	321.22	321.22	48.667	0
2022-08-08	321.22	321.22	321.22	321.22	48.667	0
2022-08-05	321.85	321.85	321.22	321.22	48.667	30
2022-08-04	338.52	338.52	338.23	338.23	51.244	4,302
2022-08-03	316.96	322.75	316.96	321.76	48.749	15,780
2022-08-02	305.26	316.95	303.44	313.87	47.553	1,344
2022-08-01	297.88	303.51	297.53	303.51	45.984	588
2022-07-29	306.60	309.00	306.50	308.20	46.694	6,666
2022-07-28	319.84	321.73	314.09	320.16	48.506	9,762
2022-07-27	330.93	334.98	330.80	330.88	50.131	588
2022-07-26	340.10	340.10	334.58	335.81	50.877	14,466
2022-07-25	338.72	338.72	338.39	338.39	51.268	510
2022-07-22	337.29	339.13	337.29	339.13	51.380	1,206
2022-07-21	347.89	350.90	347.89	350.90	53.164	1,998
2022-07-20	341.43	341.96	338.13	341.41	51.726	942
2022-07-19	336.50	339.67	336.50	339.67	51.462	144
2022-07-18	344.02	344.02	336.70	336.70	51.012	954
2022-07-15	324.72	326.00	318.21	325.57	49.326	7,884
2022-07-14	337.59	337.73	329.27	331.39	50.208	5,328
2022-07-13	336.01	336.01	332.94	332.94	50.443	30
2022-07-12	329.56	329.56	328.06	328.06	49.703	534
2022-07-11	319.52	319.52	316.11	316.11	47.893	354
2022-07-08	329.88	329.88	325.24	325.24	49.276	1,650
2022-07-07	342.05	342.05	337.69	338.03	51.214	828
2022-07-06	330.00	337.11	330.00	333.69	50.556	4,218
2022-07-05	343.90	343.90	343.90	343.90	52.103	6
2022-07-04	351.46	351.46	351.46	351.46	53.249	6
2022-07-01	348.44	351.50	348.44	351.50	53.255	78
2022-06-30	334.90	337.59	330.60	334.14	50.624	42,738
2022-06-29	338.74	338.98	334.56	336.12	50.924	10,752
2022-06-28	344.76	344.76	335.92	337.36	51.112	12,924
2022-06-27	351.38	356.99	341.17	343.40	52.027	61,968
2022-06-24	339.90	339.90	334.95	337.31	51.105	18,678

← NewerPage 18 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.