JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.920	24.920	24.780	24.850	24.850	163
2026-04-28	26.560	26.560	24.560	24.620	24.620	445
2026-04-27	24.600	26.560	24.600	26.560	26.560	480
2026-04-24	25.030	25.270	25.030	25.270	25.270	237
2026-04-23	25.080	25.080	24.830	25.030	25.030	1,268
2026-04-22	25.440	25.500	25.270	25.360	25.360	2,917
2026-04-20	26.000	26.140	25.800	26.110	26.110	50
2026-04-17	26.350	26.540	26.280	26.280	26.280	1,381
2026-04-16	26.140	26.580	26.090	26.460	26.460	2,546
2026-04-15	26.100	26.360	25.660	26.100	26.100	2,238
2026-04-14	24.150	25.840	24.150	25.840	25.840	3,326
2026-04-13	24.080	24.120	23.840	24.050	24.050	1,060
2026-04-10	24.020	24.270	24.020	24.120	24.120	2,915
2026-04-09	24.000	24.020	23.700	24.020	24.020	1,251
2026-04-08	24.790	24.790	23.510	24.010	24.010	1,079
2026-04-07	24.480	24.800	22.810	24.800	24.012	1,184
2026-04-06	24.380	24.640	24.380	24.480	23.702	252
2026-04-02	24.400	24.510	24.380	24.380	23.638	800
2026-04-01	25.120	25.220	24.750	24.750	23.997	8,106
2026-03-31	25.250	25.290	25.180	25.220	24.453	18
2026-03-30	24.610	25.390	24.610	25.300	24.530	339
2026-03-27	25.180	25.490	25.120	25.120	24.356	4,006
2026-03-26	25.240	25.690	25.160	25.500	24.724	1,014
2026-03-25	24.990	26.000	24.990	25.920	25.132	15,182
2026-03-24	24.050	24.190	24.020	24.190	23.454	11,962
2026-03-23	24.210	24.230	24.020	24.110	23.377	1,867
2026-03-20	24.570	24.570	24.020	24.020	23.289	12,923
2026-03-19	24.470	24.470	24.010	24.320	23.580	188
2026-03-18	24.740	25.070	24.480	24.740	23.988	2,039
2026-03-17	24.770	24.770	24.690	24.740	23.988	6
2026-03-16	25.390	25.390	24.770	24.770	24.017	1,300
2026-03-13	24.570	25.020	24.570	25.010	24.249	1,358
2026-03-12	24.390	24.570	24.320	24.360	23.619	3,035
2026-03-11	23.900	24.390	23.800	24.390	23.648	1,933
2026-03-10	24.000	24.030	23.900	23.920	23.192	1,614
2026-03-09	23.580	23.630	23.290	23.620	22.902	687
2026-03-06	23.310	23.940	23.220	23.580	22.863	7,522
2026-03-05	22.020	23.120	21.560	23.120	22.417	856
2026-03-04	22.160	22.190	21.900	22.020	21.350	995
2026-03-03	22.200	22.580	22.200	22.560	21.874	2,162
2026-03-02	22.680	22.730	22.300	22.640	21.951	2,069
2026-02-27	23.050	23.050	22.680	22.680	21.990	549
2026-02-26	23.000	23.130	22.900	23.050	22.349	1,280
2026-02-25	23.510	23.590	23.000	23.000	22.300	262
2026-02-24	23.460	23.700	23.150	23.150	22.446	1,106
2026-02-23	23.910	23.910	23.300	23.460	22.746	731
2026-02-20	23.600	23.670	23.200	23.560	22.843	1,844
2026-02-19	23.940	23.940	23.650	23.690	22.969	453
2026-02-18	23.940	23.970	23.840	23.860	23.134	18
2026-02-13	23.510	23.900	23.360	23.710	22.989	15,260
2026-02-12	24.440	24.440	23.450	23.880	23.154	15,242
2026-02-11	24.500	24.500	24.130	24.450	23.706	616
2026-02-10	24.310	24.820	24.230	24.600	23.852	19,141
2026-02-09	24.380	24.380	24.020	24.190	23.454	4,843
2026-02-06	23.800	24.400	23.800	24.380	23.638	10,927
2026-02-05	24.220	24.220	23.920	24.000	23.270	3,815
2026-02-04	24.460	24.460	23.880	24.120	23.386	7,625
2026-02-03	24.800	24.800	24.210	24.460	23.716	30,447
2026-02-02	25.300	25.300	24.840	25.050	24.288	5,319
2026-01-30	25.140	25.220	24.900	25.080	24.317	4,551

← NewerPage 3 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.