JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	32.520	32.550	32.000	32.550	31.560	10,802
2025-05-14	35.570	35.570	33.360	34.870	33.809	9,892
2025-05-13	32.490	35.550	32.490	35.210	34.139	4,845
2025-05-12	33.500	34.380	33.500	34.200	33.160	15,855
2025-05-09	32.210	32.210	31.800	31.840	30.872	21,428
2025-05-08	32.250	32.400	31.960	32.400	31.414	3,377
2025-05-07	33.510	33.510	32.130	32.360	31.376	74
2025-05-06	32.470	33.500	32.300	33.500	32.481	1,936
2025-05-05	32.580	33.500	32.130	33.500	32.481	1,044
2025-05-02	32.150	32.630	31.770	32.250	31.269	21,440
2025-04-30	30.710	32.150	30.240	32.150	31.172	1,583
2025-04-29	31.180	31.180	30.830	30.970	30.028	426
2025-04-28	31.040	32.540	30.710	30.900	29.960	9,478
2025-04-25	30.380	32.130	30.380	32.130	31.153	3,644
2025-04-24	31.650	31.650	30.380	30.610	29.679	5,288
2025-04-23	32.500	32.500	31.870	31.870	30.901	4,066
2025-04-22	33.500	33.500	31.870	31.950	30.978	5,812
2025-04-17	34.770	34.770	33.780	34.100	33.063	903
2025-04-16	36.570	36.570	34.250	34.250	33.208	1,681
2025-04-15	36.760	36.920	36.550	36.750	35.632	1,151
2025-04-14	37.220	38.580	37.130	38.580	37.407	5,608
2025-04-11	35.790	35.790	34.450	35.470	34.391	4,762
2025-04-10	34.850	35.960	34.800	34.800	33.741	732
2025-04-09	32.620	34.530	32.620	34.050	33.014	2,262
2025-04-08	34.440	35.400	32.560	32.560	31.570	11,811
2025-04-07	34.900	34.900	32.220	33.400	32.384	13,988
2025-04-04	37.210	37.210	34.290	34.900	33.838	13,962
2025-04-03	37.000	38.040	36.080	37.220	35.222	13,672
2025-04-02	38.980	39.120	38.820	39.060	36.963	854
2025-04-01	39.300	40.470	38.840	40.470	38.297	7,426
2025-03-31	39.390	39.480	38.830	39.110	37.010	2,421
2025-03-28	39.960	41.390	39.800	41.390	39.168	1,149
2025-03-27	40.820	41.470	40.640	41.200	38.988	3,768
2025-03-26	39.770	40.520	39.640	39.780	37.644	1,554
2025-03-25	40.050	40.080	39.230	39.690	37.559	994
2025-03-24	40.120	40.870	40.120	40.550	38.373	3,611
2025-03-21	40.070	40.370	40.060	40.120	37.966	501
2025-03-20	40.080	41.200	40.040	40.680	38.496	4,892
2025-03-19	43.200	43.280	41.880	42.180	39.915	1,100
2025-03-18	42.840	42.970	42.440	42.720	40.426	2,777
2025-03-17	41.500	42.830	41.500	42.830	40.530	4,959
2025-03-14	41.200	41.360	40.610	41.080	38.874	1,231
2025-03-13	39.860	40.820	39.860	40.160	38.004	2,169
2025-03-12	40.990	40.990	38.440	38.720	36.641	22,590
2025-03-11	40.450	40.450	39.380	39.700	37.569	20,424
2025-03-10	39.800	40.080	39.230	39.530	37.408	1,534
2025-03-07	41.000	42.090	40.400	40.690	38.505	62,999
2025-03-06	44.440	44.920	40.990	41.840	39.594	99,757
2025-03-05	41.570	42.240	41.520	42.160	39.896	86,980
2025-02-28	40.120	40.990	39.680	40.920	38.723	10,343
2025-02-27	42.200	42.200	41.060	41.280	39.064	3,003
2025-02-26	41.570	41.750	40.700	41.090	38.884	883
2025-02-25	37.150	38.900	37.150	38.550	36.480	606
2025-02-24	39.470	39.470	37.230	37.910	35.875	880
2025-02-21	40.000	41.170	39.730	40.460	38.288	9,508
2025-02-20	38.840	40.200	38.840	39.160	37.058	514
2025-02-19	37.300	37.350	37.080	37.320	35.316	700
2025-02-18	38.120	38.410	36.830	36.860	34.881	11,744
2025-02-17	39.090	40.020	38.620	39.820	37.682	23,359
2025-02-14	40.180	40.180	39.090	39.090	36.991	1,107

← NewerPage 7 of 21 · 1,251 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.