Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 125.60 | 130.50 | 123.00 | 129.30 | 120.94 | 14,569,050 |
| 2024-05-10 | 125.80 | 127.40 | 123.70 | 126.60 | 118.42 | 7,766,813 |
| 2024-05-09 | 124.40 | 126.70 | 123.60 | 125.70 | 117.57 | 7,448,578 |
| 2024-05-08 | 125.50 | 127.60 | 123.40 | 124.40 | 116.36 | 11,089,030 |
| 2024-05-07 | 127.40 | 127.50 | 124.10 | 124.80 | 116.73 | 8,841,190 |
| 2024-05-06 | 127.30 | 128.20 | 124.10 | 127.50 | 119.26 | 14,862,890 |
| 2024-05-03 | 126.80 | 128.70 | 124.10 | 127.00 | 118.79 | 21,289,939 |
| 2024-05-02 | 115.40 | 121.90 | 114.90 | 120.40 | 112.62 | 18,233,070 |
| 2024-04-30 | 117.00 | 117.60 | 113.80 | 114.80 | 107.38 | 12,279,320 |
| 2024-04-29 | 118.80 | 122.00 | 117.80 | 118.00 | 110.37 | 16,217,450 |
| 2024-04-26 | 111.30 | 118.80 | 111.30 | 117.70 | 110.09 | 17,505,990 |
| 2024-04-25 | 110.00 | 113.70 | 109.80 | 111.30 | 104.10 | 10,219,020 |
| 2024-04-24 | 108.00 | 111.60 | 107.80 | 111.20 | 104.01 | 13,271,670 |
| 2024-04-23 | 105.50 | 107.30 | 104.50 | 106.60 | 99.708 | 17,308,859 |
| 2024-04-22 | 99.850 | 102.60 | 99.850 | 100.50 | 94.003 | 7,587,428 |
| 2024-04-19 | 97.150 | 97.950 | 95.700 | 97.300 | 91.010 | 9,215,461 |
| 2024-04-18 | 98.000 | 98.900 | 96.050 | 98.050 | 91.711 | 8,804,974 |
| 2024-04-17 | 98.850 | 100.70 | 97.350 | 98.750 | 92.366 | 6,820,563 |
| 2024-04-16 | 98.650 | 99.800 | 98.000 | 98.850 | 92.459 | 8,739,613 |
| 2024-04-15 | 99.500 | 101.70 | 99.400 | 101.20 | 94.658 | 5,830,771 |
| 2024-04-12 | 104.70 | 105.40 | 102.00 | 102.40 | 95.780 | 8,898,196 |
| 2024-04-11 | 103.40 | 106.20 | 103.10 | 105.80 | 98.960 | 5,841,538 |
| 2024-04-10 | 103.70 | 108.00 | 103.40 | 106.40 | 99.521 | 12,158,080 |
| 2024-04-09 | 102.30 | 103.60 | 100.70 | 101.60 | 95.032 | 7,257,487 |
| 2024-04-08 | 100.90 | 103.40 | 100.50 | 102.30 | 95.686 | 4,917,849 |
| 2024-04-05 | 103.00 | 103.50 | 99.950 | 102.90 | 96.248 | 8,997,731 |
| 2024-04-03 | 105.10 | 106.00 | 103.80 | 104.40 | 97.651 | 8,298,416 |
| 2024-04-02 | 108.60 | 110.50 | 107.70 | 108.70 | 98.890 | 8,226,338 |
| 2024-03-28 | 105.30 | 109.90 | 105.30 | 107.90 | 98.162 | 15,731,620 |
| 2024-03-27 | 103.00 | 103.10 | 100.80 | 102.20 | 92.977 | 8,621,994 |
| 2024-03-26 | 104.90 | 106.20 | 103.40 | 104.70 | 95.251 | 8,559,644 |
| 2024-03-25 | 105.00 | 106.50 | 102.00 | 103.30 | 93.977 | 9,172,224 |
| 2024-03-22 | 105.80 | 106.30 | 102.40 | 103.60 | 94.250 | 16,202,650 |
| 2024-03-21 | 109.80 | 111.00 | 108.60 | 109.40 | 99.527 | 12,432,620 |
| 2024-03-20 | 107.50 | 107.80 | 105.50 | 106.90 | 97.252 | 5,510,732 |
| 2024-03-19 | 107.50 | 108.40 | 105.90 | 106.60 | 96.980 | 9,010,009 |
| 2024-03-18 | 106.60 | 109.00 | 106.00 | 107.30 | 97.616 | 9,995,611 |
| 2024-03-15 | 105.00 | 105.40 | 102.30 | 104.50 | 95.069 | 16,502,609 |
| 2024-03-14 | 109.80 | 110.50 | 105.30 | 106.40 | 96.798 | 15,545,390 |
| 2024-03-13 | 106.00 | 107.40 | 105.70 | 106.30 | 96.707 | 12,638,400 |
| 2024-03-12 | 102.30 | 107.20 | 101.10 | 106.30 | 96.707 | 25,208,721 |
| 2024-03-11 | 96.000 | 100.40 | 96.000 | 98.550 | 89.656 | 20,227,320 |
| 2024-03-08 | 94.000 | 94.850 | 92.500 | 92.600 | 84.243 | 12,622,600 |
| 2024-03-07 | 96.500 | 97.850 | 93.500 | 94.550 | 86.017 | 29,527,561 |
| 2024-03-06 | 84.050 | 90.800 | 84.050 | 89.200 | 81.150 | 21,595,350 |
| 2024-03-05 | 84.550 | 85.700 | 82.600 | 82.750 | 75.282 | 22,703,301 |
| 2024-03-04 | 90.900 | 91.400 | 88.600 | 89.500 | 81.423 | 9,592,604 |
| 2024-03-01 | 88.750 | 90.700 | 87.150 | 90.550 | 82.378 | 14,329,740 |
| 2024-02-29 | 89.400 | 90.750 | 88.350 | 89.050 | 81.013 | 17,404,029 |
| 2024-02-28 | 94.400 | 94.850 | 90.850 | 91.200 | 82.969 | 9,110,809 |
| 2024-02-27 | 92.550 | 94.100 | 90.050 | 93.750 | 85.289 | 9,709,631 |
| 2024-02-26 | 92.250 | 94.150 | 92.250 | 93.050 | 84.652 | 6,722,924 |
| 2024-02-23 | 93.200 | 95.350 | 93.050 | 93.750 | 85.289 | 9,888,466 |
| 2024-02-22 | 93.600 | 95.350 | 91.700 | 95.350 | 86.745 | 8,052,238 |
| 2024-02-21 | 90.950 | 96.600 | 90.000 | 94.200 | 85.699 | 11,055,100 |
| 2024-02-20 | 92.450 | 93.250 | 88.500 | 91.700 | 83.424 | 11,009,950 |
| 2024-02-19 | 93.850 | 94.500 | 90.800 | 91.850 | 83.561 | 9,221,316 |
| 2024-02-16 | 92.100 | 96.500 | 91.950 | 95.750 | 87.109 | 9,890,087 |
| 2024-02-15 | 89.100 | 91.900 | 88.650 | 91.250 | 83.015 | 5,123,451 |
| 2024-02-14 | 85.550 | 89.300 | 84.300 | 89.100 | 81.059 | 5,862,054 |
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.