JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.490 | 25.490 | 25.100 | 25.140 | 24.375 | 2,741 |
| 2026-01-28 | 25.630 | 25.680 | 25.340 | 25.400 | 24.627 | 9,611 |
| 2026-01-27 | 26.050 | 26.050 | 25.350 | 25.530 | 24.753 | 14,687 |
| 2026-01-26 | 26.300 | 26.370 | 26.060 | 26.220 | 25.422 | 5,558 |
| 2026-01-23 | 26.180 | 26.450 | 26.110 | 26.300 | 25.500 | 16,736 |
| 2026-01-22 | 26.000 | 26.640 | 26.000 | 26.450 | 25.645 | 10,285 |
| 2026-01-21 | 25.510 | 26.020 | 25.510 | 26.020 | 25.229 | 2,205 |
| 2026-01-20 | 26.120 | 26.120 | 25.460 | 25.510 | 24.734 | 13,917 |
| 2026-01-19 | 26.350 | 26.350 | 25.980 | 26.120 | 25.326 | 198 |
| 2026-01-16 | 26.280 | 26.350 | 25.650 | 25.860 | 25.073 | 15,328 |
| 2026-01-15 | 26.790 | 26.790 | 26.010 | 26.010 | 25.219 | 11,837 |
| 2026-01-14 | 27.790 | 27.790 | 26.370 | 26.840 | 26.024 | 33,395 |
| 2026-01-13 | 27.500 | 27.870 | 26.700 | 27.870 | 27.022 | 18,966 |
| 2026-01-12 | 26.360 | 27.710 | 26.360 | 27.680 | 26.838 | 9,412 |
| 2026-01-09 | 25.800 | 26.540 | 25.800 | 26.360 | 25.558 | 5,057 |
| 2026-01-08 | 26.000 | 26.750 | 25.850 | 26.640 | 25.830 | 7,900 |
| 2026-01-07 | 26.010 | 26.310 | 26.010 | 26.160 | 25.364 | 636 |
| 2026-01-06 | 26.090 | 26.810 | 26.090 | 26.470 | 25.665 | 12,305 |
| 2026-01-05 | 26.590 | 26.840 | 26.200 | 26.760 | 25.946 | 4,125 |
| 2026-01-02 | 26.780 | 26.960 | 26.360 | 26.960 | 26.140 | 4,360 |
| 2025-12-30 | 26.870 | 27.500 | 26.290 | 27.500 | 26.664 | 4,535 |
| 2025-12-29 | 27.370 | 27.370 | 26.800 | 27.170 | 26.344 | 1,184 |
| 2025-12-26 | 26.760 | 27.120 | 26.760 | 27.090 | 26.266 | 2,092 |
| 2025-12-23 | 27.200 | 27.200 | 26.580 | 26.700 | 25.888 | 1,753 |
| 2025-12-22 | 26.730 | 27.170 | 26.630 | 27.090 | 26.266 | 1,251 |
| 2025-12-19 | 26.370 | 26.630 | 26.330 | 26.600 | 25.791 | 2,101 |
| 2025-12-18 | 26.650 | 26.690 | 26.600 | 26.600 | 25.791 | 5,197 |
| 2025-12-17 | 26.500 | 26.610 | 26.360 | 26.360 | 25.558 | 4,063 |
| 2025-12-16 | 25.560 | 26.200 | 25.450 | 26.200 | 25.403 | 121,701 |
| 2025-12-15 | 26.570 | 26.570 | 26.120 | 26.120 | 25.326 | 900 |
| 2025-12-12 | 26.670 | 26.840 | 26.480 | 26.570 | 25.762 | 1,550 |
| 2025-12-11 | 27.420 | 27.420 | 26.540 | 26.670 | 25.859 | 1,787 |
| 2025-12-10 | 26.940 | 27.160 | 26.940 | 27.140 | 26.314 | 8,198 |
| 2025-12-09 | 27.050 | 27.050 | 26.600 | 26.930 | 26.111 | 7,996 |
| 2025-12-08 | 27.000 | 27.180 | 26.840 | 27.050 | 26.227 | 714 |
| 2025-12-05 | 26.680 | 27.470 | 26.680 | 27.470 | 26.634 | 9,036 |
| 2025-12-04 | 26.370 | 26.510 | 26.320 | 26.360 | 25.558 | 684 |
| 2025-12-03 | 26.400 | 26.520 | 26.290 | 26.480 | 25.675 | 852 |
| 2025-12-02 | 26.850 | 26.850 | 26.470 | 26.850 | 26.033 | 4,386 |
| 2025-12-01 | 26.640 | 26.850 | 26.630 | 26.850 | 26.033 | 6,433 |
| 2025-11-28 | 26.500 | 26.670 | 26.490 | 26.640 | 25.830 | 385 |
| 2025-11-27 | 25.900 | 26.460 | 25.900 | 26.460 | 25.655 | 61 |
| 2025-11-26 | 27.990 | 27.990 | 26.000 | 26.350 | 25.549 | 13,024 |
| 2025-11-25 | 26.340 | 26.430 | 25.980 | 26.220 | 25.422 | 6,787 |
| 2025-11-24 | 26.370 | 26.370 | 26.000 | 26.180 | 25.384 | 8,314 |
| 2025-11-21 | 25.300 | 26.190 | 25.300 | 26.100 | 25.306 | 4,981 |
| 2025-11-19 | 26.100 | 26.100 | 25.700 | 25.700 | 24.918 | 5,023 |
| 2025-11-18 | 27.990 | 27.990 | 25.770 | 26.200 | 25.403 | 4,066 |
| 2025-11-17 | 26.260 | 26.390 | 26.180 | 26.250 | 25.452 | 7,449 |
| 2025-11-14 | 26.800 | 26.800 | 25.780 | 25.910 | 25.122 | 42,036 |
| 2025-11-13 | 28.000 | 28.000 | 26.850 | 27.560 | 26.722 | 10,365 |
| 2025-11-12 | 28.190 | 28.250 | 27.430 | 27.620 | 26.780 | 9,105 |
| 2025-11-11 | 27.850 | 28.020 | 27.730 | 27.830 | 26.984 | 11,632 |
| 2025-11-10 | 29.760 | 29.760 | 27.600 | 28.000 | 27.148 | 14,303 |
| 2025-11-07 | 28.300 | 29.460 | 27.800 | 29.460 | 28.564 | 11,868 |
| 2025-11-06 | 29.040 | 29.040 | 28.400 | 28.650 | 27.779 | 4,762 |
| 2025-11-05 | 28.680 | 28.710 | 28.350 | 28.600 | 27.730 | 6,840 |
| 2025-11-04 | 29.330 | 29.330 | 28.440 | 28.680 | 27.808 | 6,459 |
| 2025-11-03 | 29.730 | 29.730 | 28.950 | 29.330 | 28.438 | 1,609 |
| 2025-10-31 | 30.300 | 30.300 | 29.500 | 29.730 | 28.826 | 329 |
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.