JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.220	38.030	36.920	38.030	35.988	626
2025-02-12	39.470	39.470	37.590	37.590	35.572	729
2025-02-11	40.710	40.710	39.070	39.070	36.972	2,806
2025-02-10	39.880	41.130	39.590	41.130	38.922	3,964
2025-02-07	38.810	39.100	38.490	38.720	36.641	2,736
2025-02-06	38.600	39.000	38.260	38.620	36.547	5,520
2025-02-05	38.960	38.960	38.310	38.590	36.518	8,632
2025-02-04	39.960	40.500	39.660	39.660	37.531	2,530
2025-02-03	39.150	39.450	38.200	38.820	36.736	8,146
2025-01-31	41.020	41.080	39.360	39.360	37.247	7,470
2025-01-30	39.800	41.320	39.800	41.210	38.997	578
2025-01-29	39.810	40.500	39.360	40.500	38.326	1,688
2025-01-28	40.010	40.010	39.090	39.840	37.701	486
2025-01-27	40.290	40.290	39.400	39.610	37.483	5,376
2025-01-24	38.800	40.290	38.800	40.290	38.127	1,593
2025-01-23	38.260	38.600	37.780	37.970	35.931	1,323
2025-01-22	39.290	39.290	38.620	38.620	36.547	456
2025-01-21	40.520	40.600	38.550	40.400	38.231	1,563
2025-01-20	40.010	42.250	39.300	42.250	39.982	20,291
2025-01-17	37.410	39.470	37.410	39.300	37.190	4,378
2025-01-16	35.730	35.940	35.730	35.940	34.010	379
2025-01-15	35.780	35.780	35.400	35.400	33.499	246
2025-01-14	35.110	35.220	34.870	34.870	32.998	553
2025-01-13	33.660	34.160	33.470	34.110	32.279	1,797
2025-01-10	34.440	37.000	33.660	33.900	32.080	1,968
2025-01-09	35.490	35.490	34.630	34.630	32.771	25
2025-01-08	35.190	35.560	35.050	35.400	33.499	6,194
2025-01-07	35.170	36.970	35.100	36.970	34.985	2,761
2025-01-06	37.040	37.040	35.600	36.990	35.004	7,554
2025-01-03	35.220	36.670	35.220	36.670	34.701	15,182
2025-01-02	35.330	35.760	34.520	34.520	32.667	6,744
2024-12-30	36.000	36.000	35.330	35.330	33.433	1,738
2024-12-27	37.000	37.000	35.970	36.160	34.219	119,716
2024-12-26	37.600	37.600	37.100	37.130	35.137	645
2024-12-23	36.920	37.520	36.920	37.440	35.430	3,020
2024-12-20	35.860	36.550	35.670	36.550	34.588	1,485
2024-12-19	38.360	38.360	36.300	36.300	34.351	4,974
2024-12-18	38.000	38.520	37.910	38.040	35.998	4,666
2024-12-17	37.600	38.080	37.600	38.020	35.979	4,500
2024-12-16	37.360	37.360	36.950	37.360	35.354	8,481
2024-12-13	37.200	37.640	37.120	37.360	35.354	1,943
2024-12-12	38.580	38.580	36.900	37.960	35.922	2,750
2024-12-11	44.120	44.120	37.880	38.190	36.140	1,847
2024-12-10	41.000	41.000	39.740	39.740	37.606	2,288
2024-12-09	40.990	42.840	40.890	42.040	39.783	119,089
2024-12-06	36.970	38.160	36.970	37.890	35.856	2,755
2024-12-05	36.240	36.520	36.240	36.410	34.455	1,771
2024-12-04	36.040	36.040	35.820	35.820	33.897	3,087
2024-12-03	37.820	38.080	37.410	37.570	35.553	6,182
2024-12-02	37.630	38.560	37.610	38.560	36.490	19,666
2024-11-29	37.310	39.250	36.870	37.490	35.477	11,287
2024-11-28	36.870	38.380	36.870	38.250	36.196	2,281
2024-11-27	36.200	36.870	35.810	36.870	34.890	10,205
2024-11-26	33.900	34.350	33.900	34.350	32.506	1,955
2024-11-25	33.000	33.480	33.000	33.480	31.682	3,686
2024-11-22	34.140	34.140	33.570	33.620	31.815	716
2024-11-21	33.070	34.500	33.070	34.140	32.307	4,269
2024-11-19	33.440	33.930	33.440	33.750	31.938	9,711
2024-11-18	34.230	34.230	33.600	33.840	32.023	1,696
2024-11-14	34.740	35.250	32.280	32.310	30.575	9,162

← NewerPage 8 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.