Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 98.800 | 100.80 | 97.300 | 98.850 | 92.459 | 6,599,583 |
| 2024-08-07 | 99.250 | 101.00 | 98.550 | 99.750 | 93.301 | 7,532,838 |
| 2024-08-06 | 98.500 | 99.550 | 97.500 | 97.700 | 91.384 | 8,535,159 |
| 2024-08-05 | 96.550 | 98.600 | 94.650 | 96.950 | 90.682 | 9,615,737 |
| 2024-08-02 | 98.400 | 98.850 | 97.250 | 98.400 | 92.039 | 7,668,304 |
| 2024-08-01 | 102.00 | 102.50 | 98.650 | 99.950 | 93.488 | 14,151,800 |
| 2024-07-31 | 102.20 | 104.60 | 101.70 | 104.00 | 97.277 | 10,273,620 |
| 2024-07-30 | 103.00 | 103.40 | 101.60 | 102.20 | 95.593 | 6,356,280 |
| 2024-07-29 | 104.30 | 105.10 | 103.20 | 103.70 | 96.996 | 5,797,698 |
| 2024-07-26 | 102.40 | 104.20 | 101.60 | 102.30 | 95.686 | 7,380,146 |
| 2024-07-25 | 100.50 | 101.70 | 99.150 | 99.300 | 92.880 | 5,237,869 |
| 2024-07-24 | 102.30 | 103.00 | 100.00 | 100.60 | 94.096 | 5,824,334 |
| 2024-07-23 | 104.60 | 104.70 | 102.10 | 102.60 | 95.967 | 5,279,349 |
| 2024-07-22 | 102.80 | 105.00 | 102.30 | 104.10 | 97.370 | 4,754,611 |
| 2024-07-19 | 103.10 | 104.00 | 102.20 | 102.70 | 96.061 | 9,164,098 |
| 2024-07-18 | 105.30 | 106.90 | 104.80 | 106.20 | 99.334 | 5,174,988 |
| 2024-07-17 | 105.10 | 107.60 | 105.10 | 106.70 | 99.802 | 8,369,289 |
| 2024-07-16 | 104.10 | 105.10 | 102.90 | 104.50 | 97.744 | 9,798,416 |
| 2024-07-15 | 109.30 | 109.60 | 105.90 | 106.70 | 99.802 | 9,536,268 |
| 2024-07-12 | 112.00 | 112.90 | 111.30 | 112.00 | 104.76 | 12,848,940 |
| 2024-07-11 | 105.00 | 107.40 | 104.80 | 106.80 | 99.895 | 9,029,729 |
| 2024-07-10 | 104.00 | 105.80 | 103.60 | 103.90 | 97.183 | 9,272,374 |
| 2024-07-09 | 102.60 | 103.20 | 101.20 | 102.20 | 95.593 | 9,086,495 |
| 2024-07-08 | 103.50 | 104.80 | 101.90 | 103.00 | 96.341 | 7,800,537 |
| 2024-07-05 | 102.20 | 103.90 | 102.20 | 102.70 | 96.061 | 4,995,561 |
| 2024-07-04 | 105.20 | 105.50 | 102.50 | 103.40 | 96.715 | 4,204,980 |
| 2024-07-03 | 101.90 | 104.20 | 101.50 | 103.30 | 96.622 | 6,863,954 |
| 2024-07-02 | 100.30 | 102.80 | 99.700 | 101.20 | 94.658 | 11,626,570 |
| 2024-06-28 | 102.70 | 105.20 | 102.10 | 103.30 | 96.622 | 9,632,889 |
| 2024-06-27 | 106.90 | 107.10 | 105.00 | 105.50 | 98.680 | 10,517,580 |
| 2024-06-26 | 107.20 | 109.00 | 106.20 | 107.90 | 100.92 | 8,209,914 |
| 2024-06-25 | 110.10 | 110.40 | 107.70 | 109.40 | 102.33 | 7,581,942 |
| 2024-06-24 | 108.50 | 110.40 | 108.10 | 110.10 | 102.98 | 4,901,905 |
| 2024-06-21 | 111.00 | 111.60 | 108.40 | 109.50 | 102.42 | 13,998,420 |
| 2024-06-20 | 115.20 | 116.10 | 112.10 | 112.40 | 105.13 | 9,148,312 |
| 2024-06-19 | 114.00 | 115.50 | 113.40 | 115.20 | 107.75 | 10,115,920 |
| 2024-06-18 | 112.70 | 115.20 | 112.60 | 112.90 | 105.60 | 5,585,671 |
| 2024-06-17 | 113.20 | 113.90 | 111.60 | 113.10 | 105.79 | 11,105,890 |
| 2024-06-14 | 114.70 | 115.30 | 113.70 | 113.90 | 106.54 | 12,326,890 |
| 2024-06-13 | 116.00 | 117.00 | 114.30 | 116.00 | 108.50 | 8,636,840 |
| 2024-06-12 | 114.40 | 115.20 | 113.40 | 113.80 | 106.44 | 7,249,627 |
| 2024-06-11 | 115.30 | 116.50 | 113.60 | 115.70 | 108.22 | 9,788,850 |
| 2024-06-07 | 117.00 | 117.20 | 113.90 | 115.70 | 108.22 | 19,544,109 |
| 2024-06-06 | 120.20 | 121.80 | 115.80 | 117.40 | 109.81 | 9,243,867 |
| 2024-06-05 | 118.40 | 122.00 | 118.40 | 119.40 | 111.68 | 12,572,420 |
| 2024-06-04 | 116.40 | 118.10 | 116.20 | 117.20 | 109.62 | 8,831,876 |
| 2024-06-03 | 115.70 | 117.70 | 115.60 | 116.80 | 109.25 | 10,309,250 |
| 2024-05-31 | 117.10 | 117.90 | 113.60 | 113.90 | 106.54 | 18,668,150 |
| 2024-05-30 | 113.90 | 116.00 | 112.70 | 113.40 | 106.07 | 8,526,887 |
| 2024-05-29 | 116.30 | 116.60 | 113.20 | 114.50 | 107.10 | 14,081,850 |
| 2024-05-28 | 118.80 | 120.70 | 117.40 | 118.30 | 110.65 | 7,031,783 |
| 2024-05-27 | 118.20 | 119.20 | 116.90 | 118.80 | 111.12 | 11,062,240 |
| 2024-05-24 | 122.20 | 122.50 | 118.80 | 119.60 | 111.87 | 14,245,320 |
| 2024-05-23 | 127.90 | 127.90 | 123.20 | 123.70 | 115.70 | 23,101,801 |
| 2024-05-22 | 129.90 | 130.70 | 128.30 | 129.00 | 120.66 | 16,948,820 |
| 2024-05-21 | 134.40 | 135.90 | 132.00 | 132.00 | 123.47 | 10,233,340 |
| 2024-05-20 | 135.30 | 138.80 | 135.30 | 136.80 | 127.96 | 13,811,490 |
| 2024-05-17 | 134.50 | 134.80 | 130.70 | 134.10 | 125.43 | 14,162,590 |
| 2024-05-16 | 130.30 | 133.60 | 128.10 | 132.40 | 123.84 | 14,900,950 |
| 2024-05-14 | 130.90 | 132.90 | 128.40 | 129.10 | 120.75 | 11,643,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 3.9155 HKD |
| 2025-04-07 | 3.8848 HKD |
| 2024-04-03 | 2.9750 HKD |
| 2023-04-04 | 2.4333 HKD |
| 2022-05-19 | 4.9440 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.