JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	327.71	329.46	317.38	321.28	48.676	43,386
2022-06-22	316.64	321.09	315.70	321.09	48.647	6,078
2022-06-21	324.82	325.55	320.47	323.50	49.012	64,200
2022-06-20	343.04	343.04	343.04	343.04	51.973	12
2022-06-17	335.65	336.69	329.80	336.69	51.011	7,314
2022-06-15	321.28	324.76	319.68	319.68	48.434	1,644
2022-06-14	315.30	325.00	314.93	317.70	48.134	15,036
2022-06-13	305.72	305.72	298.03	299.76	45.416	798
2022-06-10	307.87	310.29	305.72	305.72	46.319	2,730
2022-06-09	302.31	305.22	301.60	302.00	45.755	1,272
2022-06-08	310.80	325.91	310.50	320.00	48.482	19,338
2022-06-07	289.44	300.20	289.44	298.50	45.225	9,696
2022-06-06	290.61	290.61	286.47	290.10	43.952	10,410
2022-06-03	271.06	271.06	271.06	271.06	41.067	72
2022-06-02	270.00	270.00	270.00	270.00	40.907	30
2022-06-01	270.00	270.00	265.68	265.68	40.252	414
2022-05-31	268.86	268.86	267.84	267.84	40.580	198
2022-05-30	253.00	253.00	253.00	253.00	38.331	18
2022-05-27	250.00	254.59	250.00	254.59	38.572	906
2022-05-26	254.50	256.32	251.76	251.76	38.143	216
2022-05-25	242.64	242.64	240.98	241.92	36.652	180
2022-05-24	255.57	255.57	255.57	255.57	38.721	0
2022-05-23	256.49	256.49	254.56	255.57	38.721	2,826
2022-05-20	265.27	265.27	248.66	253.45	38.399	3,018
2022-05-19	261.50	262.19	260.00	260.00	39.392	1,704
2022-05-18	257.50	257.50	257.50	257.50	39.013	60
2022-05-17	261.09	265.38	259.11	265.38	34.639	552
2022-05-16	260.44	260.44	260.44	260.44	33.995	0
2022-05-13	259.35	260.44	256.87	260.44	33.995	408
2022-05-12	245.00	249.10	245.00	249.10	32.514	234
2022-05-11	262.30	262.30	257.51	257.51	33.612	258
2022-05-10	264.30	264.79	262.06	263.66	34.415	3,900
2022-05-09	281.11	281.11	281.11	281.11	36.693	6
2022-05-06	297.64	297.64	280.50	281.11	36.693	4,266
2022-05-05	294.87	300.69	292.60	296.33	38.679	2,532
2022-05-04	302.87	311.25	302.10	311.25	40.627	9,492
2022-05-03	318.06	318.06	307.70	308.93	40.324	11,508
2022-05-02	308.50	321.72	308.50	321.10	41.912	9,144
2022-04-29	310.00	310.00	305.81	305.81	39.917	13,470
2022-04-28	291.50	291.50	285.95	285.95	37.324	642
2022-04-27	285.00	292.30	285.00	285.90	37.318	888
2022-04-26	273.99	273.99	265.16	265.16	34.611	948
2022-04-25	246.50	264.66	246.50	260.93	34.059	1,350
2022-04-22	244.50	252.09	244.50	250.16	32.653	822
2022-04-20	251.30	251.30	246.00	246.41	32.163	570
2022-04-19	257.21	264.60	257.21	264.60	34.538	3,108
2022-04-18	262.17	270.61	261.63	267.15	34.870	4,452
2022-04-14	269.15	269.15	265.68	265.68	34.679	1,266
2022-04-13	277.18	278.40	272.49	272.49	35.567	3,186
2022-04-12	268.00	268.80	265.46	265.46	34.650	732
2022-04-11	262.30	270.03	259.53	270.03	35.246	300
2022-04-08	269.65	273.00	266.68	267.53	34.920	2,466
2022-04-07	272.00	273.58	267.00	271.89	35.489	1,206
2022-04-06	271.05	279.03	271.05	279.03	36.421	2,106
2022-04-05	283.62	283.62	281.20	281.63	36.760	1,140
2022-04-04	286.43	293.04	284.20	292.02	38.117	33,378
2022-04-01	285.57	285.57	275.24	275.24	35.926	4,002
2022-03-31	283.00	283.00	271.49	277.53	36.225	5,382
2022-03-30	290.00	300.04	289.35	294.09	38.387	2,028
2022-03-29	301.57	301.57	296.54	300.00	39.158	624

← NewerPage 19 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.