JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.420	25.650	25.420	25.650	25.650	82
2026-07-23	25.550	25.550	25.380	25.410	25.410	1,493
2026-07-22	25.950	25.950	25.410	25.420	25.420	2,108
2026-07-21	26.000	26.000	25.630	25.690	25.690	32,088
2026-07-20	25.620	26.100	25.620	26.020	26.020	11,016
2026-07-17	25.210	25.210	25.210	25.210	25.210	0
2026-07-16	25.280	25.500	25.110	25.210	25.210	268
2026-07-15	24.630	25.170	24.630	24.740	24.740	418
2026-07-14	24.640	24.640	24.440	24.440	24.440	2,572
2026-07-13	24.550	25.010	24.500	24.780	24.780	1,559
2026-07-10	24.160	24.160	24.100	24.100	24.100	1,370
2026-07-09	23.640	23.800	23.640	23.640	23.640	814
2026-07-08	23.550	23.800	23.430	23.640	23.640	2,121
2026-07-07	22.980	22.980	22.740	22.820	22.820	1,304
2026-07-06	23.180	23.180	22.860	22.920	22.920	44
2026-07-03	22.760	23.180	22.730	23.180	23.180	249
2026-07-02	23.170	23.170	22.770	23.020	23.020	282
2026-07-01	21.890	23.020	21.890	22.940	22.940	1,292
2026-06-30	21.780	22.040	21.780	22.040	22.040	97
2026-06-29	21.900	21.900	21.650	21.760	21.760	624
2026-06-26	21.500	21.900	21.470	21.900	21.900	870
2026-06-25	22.190	22.190	21.440	21.860	21.860	1,820
2026-06-24	22.560	22.560	22.200	22.200	22.200	2,083
2026-06-23	22.960	22.960	22.540	22.580	22.580	4,025
2026-06-22	23.650	23.650	23.110	23.280	23.280	979
2026-06-19	23.700	23.700	23.700	23.700	23.700	36
2026-06-18	23.830	23.900	23.700	23.700	23.700	2,439
2026-06-17	23.900	23.900	23.720	23.720	23.720	301
2026-06-16	24.100	24.100	23.820	24.060	24.060	7,332
2026-06-15	24.390	24.420	24.240	24.260	24.260	5,302
2026-06-12	24.330	24.330	24.120	24.140	24.140	7,166
2026-06-11	23.620	23.780	23.620	23.780	23.780	801
2026-06-10	24.640	24.640	24.620	24.620	24.620	102
2026-06-09	25.050	25.050	24.890	25.020	25.020	2,241
2026-06-08	25.130	25.130	24.700	24.720	24.720	277
2026-06-05	25.160	25.200	24.880	24.880	24.880	111
2026-06-03	24.650	24.910	24.600	24.910	24.910	332
2026-06-02	25.370	25.580	24.430	24.430	24.430	418
2026-06-01	24.240	24.490	23.860	24.430	24.430	9,739
2026-05-29	24.240	24.440	24.200	24.240	24.240	423
2026-05-28	24.330	24.420	24.330	24.410	24.410	128
2026-05-27	25.000	25.200	25.000	25.200	25.200	1,101
2026-05-26	24.970	25.050	24.970	25.050	25.050	6,004
2026-05-25	25.620	25.620	25.600	25.600	25.600	6
2026-05-22	25.600	25.790	25.310	25.620	25.620	5,724
2026-05-21	26.230	26.270	26.090	26.270	26.270	112
2026-05-20	27.330	27.330	27.060	27.060	27.060	277
2026-05-19	27.070	27.300	27.050	27.300	27.300	1,146
2026-05-18	27.240	27.240	26.370	26.370	26.370	182
2026-05-15	27.300	27.340	26.880	26.970	26.970	35,593
2026-05-14	27.710	27.710	27.340	27.390	27.390	20,201
2026-05-13	26.460	28.460	26.460	28.460	28.460	10,959
2026-05-12	24.950	25.650	24.950	25.620	25.620	4,705
2026-05-11	24.660	25.080	24.660	24.940	24.940	3,087
2026-05-08	24.570	24.660	24.460	24.660	24.660	1,196
2026-05-07	24.900	25.020	24.880	24.880	24.880	1,462
2026-05-06	24.450	25.160	24.450	25.160	25.160	45
2026-05-05	24.590	24.590	24.280	24.350	24.350	915
2026-05-04	25.060	25.060	24.820	24.920	24.920	552
2026-04-30	24.740	25.200	24.740	25.060	25.060	644

← NewerPage 2 of 3 · 126 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.