JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 371.91 | 375.70 | 368.15 | 375.64 | 49.031 | 11,706 |
| 2021-12-28 | 378.91 | 378.94 | 370.15 | 371.26 | 48.460 | 3,960 |
| 2021-12-27 | 383.11 | 388.84 | 380.94 | 380.94 | 49.723 | 1,692 |
| 2021-12-23 | 380.00 | 392.00 | 380.00 | 389.50 | 50.840 | 31,434 |
| 2021-12-22 | 408.32 | 417.06 | 408.32 | 415.62 | 54.250 | 4,344 |
| 2021-12-21 | 399.13 | 421.48 | 399.13 | 421.48 | 55.015 | 462 |
| 2021-12-20 | 393.38 | 393.47 | 384.85 | 390.04 | 50.911 | 2,424 |
| 2021-12-17 | 401.80 | 410.11 | 399.97 | 404.83 | 52.841 | 4,122 |
| 2021-12-16 | 421.13 | 425.90 | 411.85 | 412.44 | 53.835 | 19,284 |
| 2021-12-15 | 410.00 | 421.97 | 404.00 | 421.09 | 54.964 | 14,646 |
| 2021-12-14 | 430.65 | 436.99 | 428.71 | 436.65 | 56.995 | 1,344 |
| 2021-12-13 | 436.12 | 442.17 | 435.14 | 442.17 | 57.715 | 10,758 |
| 2021-12-10 | 446.56 | 448.49 | 446.22 | 448.49 | 58.540 | 3,630 |
| 2021-12-09 | 436.65 | 449.05 | 436.65 | 444.15 | 57.974 | 5,184 |
| 2021-12-08 | 440.93 | 443.85 | 432.60 | 436.24 | 56.941 | 2,640 |
| 2021-12-07 | 445.60 | 448.41 | 435.94 | 440.94 | 57.555 | 306 |
| 2021-12-06 | 432.60 | 445.09 | 410.00 | 428.19 | 55.891 | 10,506 |
| 2021-12-03 | 453.53 | 454.00 | 424.17 | 432.66 | 56.474 | 7,344 |
| 2021-12-02 | 490.00 | 490.58 | 474.29 | 474.29 | 61.908 | 23,244 |
| 2021-12-01 | 490.00 | 493.70 | 485.00 | 487.40 | 63.619 | 10,224 |
| 2021-11-30 | 486.15 | 491.00 | 475.16 | 478.86 | 62.504 | 7,686 |
| 2021-11-29 | 498.00 | 499.94 | 485.00 | 495.44 | 64.669 | 3,624 |
| 2021-11-26 | 486.50 | 496.05 | 483.19 | 493.00 | 64.350 | 1,020 |
| 2021-11-25 | 498.69 | 498.69 | 490.08 | 491.62 | 64.170 | 1,632 |
| 2021-11-24 | 502.71 | 502.71 | 498.69 | 498.69 | 65.093 | 18 |
| 2021-11-23 | 508.00 | 520.00 | 497.58 | 500.29 | 65.302 | 5,142 |
| 2021-11-22 | 503.72 | 512.00 | 484.45 | 493.89 | 64.466 | 6,018 |
| 2021-11-19 | 493.59 | 513.58 | 493.31 | 512.51 | 66.897 | 7,872 |
| 2021-11-18 | 475.00 | 490.91 | 475.00 | 486.26 | 63.470 | 10,350 |
| 2021-11-17 | 467.40 | 470.00 | 455.44 | 458.73 | 59.877 | 1,494 |
| 2021-11-16 | 466.94 | 474.08 | 466.94 | 474.08 | 61.880 | 618 |
| 2021-11-12 | 458.18 | 466.94 | 457.15 | 466.94 | 60.948 | 1,134 |
| 2021-11-11 | 427.91 | 455.70 | 427.91 | 455.70 | 59.481 | 9,822 |
| 2021-11-10 | 426.30 | 433.15 | 426.30 | 427.91 | 55.854 | 2,148 |
| 2021-11-09 | 430.10 | 430.10 | 423.00 | 425.24 | 55.505 | 18,780 |
| 2021-11-08 | 433.82 | 433.84 | 427.75 | 430.10 | 56.140 | 636 |
| 2021-11-05 | 448.49 | 448.49 | 428.68 | 428.68 | 55.955 | 3,534 |
| 2021-11-04 | 449.58 | 455.09 | 448.61 | 451.66 | 58.954 | 834 |
| 2021-11-03 | 460.00 | 460.92 | 450.17 | 454.49 | 59.323 | 2,886 |
| 2021-11-01 | 445.00 | 466.18 | 440.44 | 465.52 | 60.763 | 4,878 |
| 2021-10-29 | 441.75 | 445.80 | 440.49 | 442.14 | 57.711 | 540 |
| 2021-10-28 | 446.50 | 454.25 | 446.05 | 454.25 | 59.292 | 678 |
| 2021-10-27 | 443.50 | 452.25 | 442.75 | 451.85 | 58.979 | 19,248 |
| 2021-10-26 | 466.05 | 466.05 | 454.04 | 454.04 | 59.265 | 2,946 |
| 2021-10-25 | 465.60 | 468.86 | 465.60 | 466.24 | 60.857 | 684 |
| 2021-10-22 | 482.10 | 482.10 | 467.70 | 468.25 | 61.120 | 4,398 |
← NewerPage 21 of 21 · 1,246 trading days
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.