JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.300	30.300	29.500	29.730	28.826	329
2025-10-30	30.040	30.040	29.700	30.000	29.088	6,941
2025-10-29	31.000	31.210	30.600	30.650	29.718	4,144
2025-10-28	30.910	30.980	30.300	30.830	29.892	5,703
2025-10-27	29.810	30.750	29.810	30.490	29.563	3,226
2025-10-24	29.900	29.960	29.700	29.720	28.816	42
2025-10-23	29.180	29.930	29.180	29.900	28.991	15,809
2025-10-22	29.280	29.330	29.120	29.140	28.254	5,187
2025-10-21	30.580	30.580	29.440	29.440	28.545	11,550
2025-10-20	30.100	30.300	29.260	30.270	29.349	6,798
2025-10-17	29.550	29.830	29.240	29.800	28.894	29,633
2025-10-16	29.940	30.090	29.700	29.840	28.932	728
2025-10-15	30.140	30.350	30.050	30.150	29.233	23,337
2025-10-14	29.770	30.110	29.640	29.930	29.020	8,808
2025-10-13	29.850	30.490	29.850	30.360	29.437	41,826
2025-10-10	30.300	31.340	28.800	29.110	28.225	14,968
2025-10-09	31.200	31.200	30.300	30.300	29.378	1,308
2025-10-08	31.080	31.270	30.520	31.200	30.251	4,350
2025-10-07	32.100	32.100	30.880	31.150	30.203	4,826
2025-10-06	31.760	32.030	31.370	31.870	30.901	6,134
2025-10-03	32.150	32.220	31.380	31.440	30.484	36,692
2025-10-02	32.300	32.780	31.990	32.000	31.027	14,396
2025-10-01	31.410	32.270	31.410	32.270	31.288	11,425
2025-09-30	31.580	31.750	30.850	30.940	29.999	13,081
2025-09-29	31.290	31.530	31.180	31.430	30.474	1,771
2025-09-26	30.880	30.890	30.620	30.680	29.747	4,804
2025-09-25	31.220	31.840	30.600	31.350	30.396	5,026
2025-09-24	30.070	31.670	30.070	30.910	29.970	74,270
2025-09-23	29.800	30.170	29.140	29.140	28.254	19,900
2025-09-22	30.990	30.990	30.230	30.230	29.311	6,225
2025-09-19	31.490	31.860	31.200	31.200	30.251	20,041
2025-09-18	30.670	31.410	30.650	31.270	30.319	8,246
2025-09-17	31.050	31.500	30.760	31.470	30.513	6,291
2025-09-16	29.680	30.700	29.500	30.660	29.727	3,533
2025-09-15	30.470	30.500	29.910	30.500	29.572	1,726
2025-09-12	30.790	30.840	30.110	30.130	29.214	11,542
2025-09-11	30.160	30.930	30.160	30.790	29.853	4,133
2025-09-10	30.910	30.910	29.230	29.230	28.341	66,486
2025-09-09	29.750	30.780	29.750	30.600	29.669	15,747
2025-09-08	28.500	29.700	28.500	29.700	28.797	11,105
2025-09-05	28.350	28.410	28.050	28.410	27.546	3,200
2025-09-04	28.150	28.190	27.970	28.140	27.284	528
2025-09-03	28.090	28.500	28.090	28.400	27.536	2,250
2025-09-02	28.000	28.560	27.810	28.560	27.691	6,146
2025-09-01	29.820	29.820	28.460	28.550	27.682	3,831
2025-08-29	27.660	29.820	27.560	29.820	28.913	16,822
2025-08-28	27.300	30.000	27.010	30.000	29.088	2,182
2025-08-27	30.250	30.250	27.790	27.830	26.984	8,159
2025-08-26	29.920	30.250	28.810	30.250	29.330	3,633
2025-08-25	29.220	30.240	28.830	30.240	29.320	9,240
2025-08-22	28.560	30.250	28.560	30.250	29.330	215
2025-08-21	28.380	28.560	28.380	28.560	27.691	50
2025-08-20	28.650	28.650	28.430	28.470	27.604	1,255
2025-08-19	28.800	28.890	28.500	28.670	27.798	973
2025-08-18	28.770	28.900	28.690	28.710	27.837	1,146
2025-08-15	28.010	28.510	27.970	28.500	27.633	3,578
2025-08-14	29.120	29.120	28.170	28.560	27.691	1,203
2025-08-13	29.160	29.190	29.040	29.190	28.302	2,998
2025-08-12	28.280	28.950	28.280	28.950	28.069	1,249
2025-08-11	28.620	28.620	28.280	28.280	27.420	642

← NewerPage 5 of 21 · 1,247 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.