JD.com Inc historical data

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

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

← NewerPage 4 of 21 · 1,250 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.