JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	277.20	285.05	277.20	285.05	37.207	4,872
2022-03-25	281.72	285.39	278.44	281.72	36.772	11,790
2022-03-24	292.08	297.29	281.50	297.20	38.793	2,880
2022-03-23	306.54	327.69	306.54	311.44	40.652	4,926
2022-03-22	318.05	321.66	318.05	318.89	41.624	2,586
2022-03-21	312.75	312.75	290.00	301.08	39.299	8,316
2022-03-18	310.90	345.59	310.90	327.23	42.712	13,680
2022-03-17	322.01	322.45	300.95	312.88	40.839	6,696
2022-03-16	285.48	325.20	283.50	325.20	42.448	35,598
2022-03-15	206.27	246.05	206.27	237.50	31.000	28,398
2022-03-14	220.00	230.40	216.47	219.20	28.612	21,192
2022-03-11	272.72	272.72	245.15	245.15	31.999	163,236
2022-03-10	290.00	290.00	259.20	262.51	34.265	12,288
2022-03-09	308.32	313.20	308.32	313.20	40.881	8,460
2022-03-08	308.19	308.19	294.90	298.75	38.995	6,936
2022-03-07	315.54	315.54	308.19	308.19	40.227	33,714
2022-03-04	329.79	329.79	321.16	321.16	41.920	3,330
2022-03-03	342.00	342.00	337.47	341.86	44.622	4,158
2022-03-02	370.88	370.88	365.14	365.14	47.661	3,762
2022-02-25	362.17	371.70	362.17	371.15	48.445	9,516
2022-02-24	343.27	360.47	343.27	359.80	46.964	2,142
2022-02-23	356.75	357.12	350.71	350.71	45.777	11,784
2022-02-22	360.51	360.69	355.05	360.69	47.080	150
2022-02-21	362.07	362.07	360.21	360.21	47.017	48
2022-02-18	369.20	369.20	369.20	369.20	48.191	24
2022-02-17	385.25	386.02	385.25	386.02	50.386	72
2022-02-16	386.91	386.91	386.91	386.91	50.502	36
2022-02-15	391.61	394.68	388.82	391.19	51.061	3,528
2022-02-14	386.04	388.66	382.27	388.66	50.731	222
2022-02-11	399.96	399.96	386.62	388.35	50.690	5,118
2022-02-10	399.75	404.31	399.75	403.90	52.720	4,050
2022-02-09	403.80	413.92	403.80	409.02	53.388	4,620
2022-02-08	385.30	394.91	385.30	394.54	51.498	14,616
2022-02-07	385.30	385.30	385.30	385.30	50.292	24
2022-02-04	382.00	396.03	381.72	393.76	51.397	4,638
2022-02-03	385.71	385.90	381.62	381.62	49.812	141,240
2022-02-02	397.65	397.65	383.66	384.51	50.189	1,062
2022-02-01	397.35	398.15	392.13	395.02	51.561	1,710
2022-01-31	383.50	399.11	383.50	393.51	51.364	246
2022-01-28	358.75	371.51	358.75	370.79	48.398	1,290
2022-01-27	365.06	368.75	357.71	361.90	47.238	4,308
2022-01-26	390.15	391.16	389.50	389.88	50.890	1,920
2022-01-25	392.38	392.38	389.85	390.15	50.925	198
2022-01-24	396.42	396.50	378.87	384.16	50.143	13,104
2022-01-21	407.67	410.00	401.35	401.70	52.433	204
2022-01-20	390.01	433.48	390.01	423.01	55.214	18,504
2022-01-19	405.01	408.86	396.59	397.02	51.822	3,426
2022-01-18	403.03	416.73	396.53	410.23	53.546	1,494
2022-01-17	415.68	415.85	415.68	415.85	54.280	12
2022-01-14	403.03	406.65	402.40	406.64	53.078	990
2022-01-13	404.47	405.95	395.23	395.77	51.659	882
2022-01-12	436.25	438.40	421.79	422.62	55.164	1,104
2022-01-11	400.00	427.90	400.00	426.27	55.640	1,524
2022-01-10	390.70	400.00	390.17	392.84	51.276	15,006
2022-01-07	389.84	390.68	380.89	385.00	50.253	1,446
2022-01-06	372.90	384.81	367.51	383.94	50.115	552
2022-01-05	359.55	370.86	355.68	359.39	46.910	13,896
2022-01-04	385.69	388.10	357.65	366.45	47.832	11,790
2022-01-03	388.64	388.64	384.26	387.48	50.577	48
2021-12-30	367.84	397.94	367.84	392.79	51.270	23,082

← NewerPage 20 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.