JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	34.860	35.030	34.560	34.560	32.705	10,928
2024-11-12	36.630	36.630	34.670	34.670	32.809	2,954
2024-11-11	37.500	37.920	37.360	37.520	35.506	1,920
2024-11-08	38.040	38.150	36.600	36.820	34.843	6,869
2024-11-07	35.820	39.000	35.820	39.000	36.906	4,371
2024-11-06	37.290	37.290	36.560	36.560	34.597	2,706
2024-11-05	38.880	38.880	38.360	38.520	36.452	31
2024-11-04	39.450	39.450	38.360	38.380	36.319	2,164
2024-11-01	39.660	39.800	39.360	39.520	37.398	9,866
2024-10-31	38.640	39.120	38.480	39.080	36.982	3,050
2024-10-30	38.570	38.760	38.300	38.440	36.376	2,761
2024-10-29	40.800	40.840	39.400	39.400	37.285	7,828
2024-10-28	38.500	39.750	38.500	39.430	37.313	1,596
2024-10-25	37.920	38.240	37.920	38.090	36.045	3,252
2024-10-24	37.000	37.250	37.000	37.210	35.212	454
2024-10-23	39.000	39.000	38.040	38.080	36.036	674
2024-10-22	37.800	38.680	37.800	38.280	36.225	375
2024-10-21	37.560	37.800	37.560	37.760	35.733	2,603
2024-10-18	37.800	38.000	37.480	37.880	35.846	1,750
2024-10-17	37.560	37.560	36.470	36.480	34.521	12,863
2024-10-16	38.380	39.110	38.380	38.410	36.348	14,504
2024-10-15	40.790	40.790	37.550	37.550	35.534	6,848
2024-10-14	40.000	41.960	40.000	40.800	38.609	1,375
2024-10-11	39.090	41.570	39.090	41.000	38.799	2,768
2024-10-10	39.810	41.020	39.590	40.690	38.505	2,797
2024-10-09	38.440	40.310	38.440	39.840	37.701	6,663
2024-10-08	40.640	40.640	39.500	39.910	37.767	13,155
2024-10-07	43.030	43.440	41.400	42.920	40.616	6,731
2024-10-04	42.240	42.630	42.040	42.520	40.237	1,600
2024-10-03	40.640	40.840	38.680	40.480	38.307	20,551
2024-10-02	42.050	42.180	39.760	40.640	38.458	15,636
2024-10-01	35.510	39.000	35.510	39.000	36.906	11,710
2024-09-30	40.200	40.200	36.400	36.400	34.446	30,226
2024-09-27	34.250	36.180	34.250	36.180	34.238	5,036
2024-09-26	33.200	34.540	33.090	34.540	32.686	32,822
2024-09-25	30.000	30.360	29.520	30.350	28.721	2,089
2024-09-24	29.540	30.740	29.310	30.740	29.090	26,823
2024-09-23	26.990	27.540	26.920	27.540	26.061	7,469
2024-09-20	26.360	26.360	26.020	26.150	24.746	2,348
2024-09-19	25.820	26.090	25.480	26.090	24.689	2,678
2024-09-18	24.500	24.500	24.500	24.500	23.185	200
2024-09-17	24.340	24.900	24.340	24.740	23.412	460
2024-09-16	24.100	24.100	24.100	24.100	22.806	534
2024-09-13	24.320	24.360	24.240	24.360	23.052	177
2024-09-12	25.050	25.090	24.990	25.010	23.667	166
2024-09-11	24.840	24.880	24.840	24.880	23.544	4,539
2024-09-10	24.360	24.360	24.360	24.360	23.052	31
2024-09-09	24.160	24.160	23.920	23.920	22.636	247
2024-09-06	24.390	24.390	24.210	24.300	22.995	3,645
2024-09-05	24.760	24.760	24.510	24.560	23.241	17,707
2024-09-04	25.420	25.420	25.040	25.160	23.809	25,757
2024-09-03	24.960	25.150	24.960	25.140	23.790	6,549
2024-09-02	25.130	25.130	25.130	25.130	23.781	0
2024-08-30	25.580	25.580	25.130	25.130	23.781	2,534
2024-08-29	24.740	24.800	24.720	24.800	23.469	107
2024-08-28	24.230	24.230	23.820	23.930	22.645	4,019
2024-08-27	23.580	24.460	23.580	24.230	22.929	2,260
2024-08-26	23.390	23.740	23.080	23.560	22.295	6,725
2024-08-23	25.180	25.180	24.420	24.520	23.204	2,396
2024-08-22	24.640	24.920	24.290	24.920	23.582	5,110

← NewerPage 9 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.