JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.470	28.620	28.210	28.620	27.749	4,013
2025-08-07	29.380	29.380	28.560	28.560	27.691	99
2025-08-06	28.700	28.700	28.270	28.480	27.614	1,179
2025-08-05	28.840	28.870	28.830	28.830	27.953	73
2025-08-04	28.600	28.980	28.600	28.920	28.040	128
2025-08-01	28.800	28.800	28.400	28.560	27.691	73
2025-07-31	29.520	29.540	29.300	29.390	28.496	100
2025-07-30	30.020	30.020	29.520	29.520	28.622	991
2025-07-29	31.090	31.090	29.760	29.760	28.855	950
2025-07-28	31.020	31.230	30.780	30.780	29.844	1,318
2025-07-25	30.580	30.680	30.580	30.660	29.727	11
2025-07-24	31.280	31.280	30.660	30.710	29.776	3,399
2025-07-23	31.620	31.750	31.290	31.320	30.367	161
2025-07-22	31.040	31.530	31.040	31.530	30.571	1,063
2025-07-21	31.880	31.880	30.930	31.110	30.164	747
2025-07-18	31.400	31.680	31.230	31.560	30.600	2,873
2025-07-17	29.890	30.420	29.840	30.300	29.378	3,905
2025-07-16	29.820	29.820	29.230	29.310	28.418	1,563
2025-07-15	29.770	29.770	29.670	29.710	28.806	76
2025-07-14	28.830	28.830	28.540	28.590	27.720	104
2025-07-11	29.040	29.100	28.680	28.680	27.808	68
2025-07-10	28.890	28.950	28.710	28.890	28.011	149
2025-07-09	28.760	29.010	28.590	28.790	27.914	95,167
2025-07-08	29.980	30.150	29.590	29.590	28.690	2,902
2025-07-07	28.930	29.520	28.930	29.280	28.389	746
2025-07-04	29.130	29.520	28.670	29.520	28.622	715
2025-07-03	29.040	29.160	28.870	29.130	28.244	996
2025-07-02	29.710	29.710	29.070	29.230	28.341	97
2025-07-01	29.400	29.810	29.400	29.810	28.903	27
2025-06-30	29.920	29.920	29.390	29.400	28.506	1,080
2025-06-27	30.230	30.250	30.150	30.150	29.233	96
2025-06-26	30.880	30.880	30.290	30.600	29.669	794
2025-06-25	30.500	30.570	30.370	30.570	29.640	47
2025-06-24	29.490	30.180	29.460	29.920	29.010	867
2025-06-23	29.080	29.220	28.800	29.010	28.128	1,598
2025-06-20	29.910	29.910	28.980	29.080	28.195	93
2025-06-18	30.390	30.390	29.610	29.900	28.991	567
2025-06-17	30.510	30.730	30.390	30.500	29.572	1,770
2025-06-16	30.810	31.000	30.660	30.830	29.892	2,216
2025-06-13	30.450	30.450	30.100	30.100	29.184	371
2025-06-12	31.020	31.150	31.010	31.010	30.067	86
2025-06-11	31.230	31.230	31.230	31.230	30.280	2
2025-06-10	31.050	31.410	30.940	31.290	30.338	153
2025-06-09	31.380	31.560	31.150	31.410	30.455	345
2025-06-06	30.590	30.640	30.570	30.600	29.669	2,999
2025-06-05	30.670	30.670	30.670	30.670	29.737	430
2025-06-04	30.720	31.410	30.720	31.290	30.338	1,467
2025-06-03	30.550	30.600	30.350	30.350	29.427	3,393
2025-06-02	30.590	31.130	30.590	31.060	30.115	1,433
2025-05-30	30.720	30.720	30.590	30.590	29.660	6,404
2025-05-29	30.980	31.180	30.900	30.990	30.047	8,672
2025-05-28	30.420	30.420	29.620	29.620	28.719	1,943
2025-05-27	32.340	32.340	30.420	30.420	29.495	6,446
2025-05-26	31.770	32.360	31.150	32.360	31.376	12,901
2025-05-23	31.920	31.920	31.360	31.770	30.804	2,506
2025-05-22	31.410	31.950	31.380	31.860	30.891	1,542
2025-05-21	31.910	31.960	31.490	31.560	30.600	559
2025-05-20	31.230	32.500	31.230	32.160	31.182	4,081
2025-05-19	31.570	31.620	31.370	31.500	30.542	748
2025-05-16	32.130	32.130	31.710	31.760	30.794	2,931

← NewerPage 6 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.