Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	85.550	86.350	84.400	86.050	78.284	3,154,307
2024-02-08	89.950	90.600	86.850	88.000	80.058	9,851,269
2024-02-07	93.900	95.750	89.300	90.350	82.196	14,805,090
2024-02-06	87.150	93.100	87.150	92.750	84.379	15,710,130
2024-02-05	84.150	87.450	83.600	86.050	78.284	9,479,278
2024-02-02	88.600	89.700	85.150	86.000	78.239	10,337,040
2024-02-01	87.500	90.000	86.500	87.500	79.603	11,207,600
2024-01-31	89.550	89.900	85.950	86.800	78.966	7,077,293
2024-01-30	89.950	91.450	89.000	89.550	81.468	11,299,160
2024-01-29	92.900	94.900	92.850	93.350	84.925	8,842,093
2024-01-26	92.800	94.600	90.650	91.350	83.106	10,761,230
2024-01-25	91.800	93.800	90.650	93.500	85.062	18,498,480
2024-01-24	89.750	91.050	85.100	90.400	82.242	20,918,439
2024-01-23	84.100	88.300	83.650	86.350	78.557	14,441,800
2024-01-22	85.550	85.750	81.550	82.500	75.055	16,209,370
2024-01-19	85.250	86.850	83.000	84.150	76.556	12,478,530
2024-01-18	87.450	87.550	85.400	86.300	78.512	16,211,610
2024-01-17	92.300	93.100	86.600	87.750	79.831	16,975,180
2024-01-16	96.250	96.350	93.350	93.400	84.971	8,955,773
2024-01-15	97.200	97.650	95.700	96.650	87.927	5,223,898
2024-01-12	98.500	100.50	97.550	98.300	89.429	5,737,024
2024-01-11	99.100	101.30	98.400	99.900	90.884	6,559,195
2024-01-10	98.950	100.30	97.350	98.200	89.338	5,495,993
2024-01-09	100.30	102.10	97.000	98.000	89.156	11,759,100
2024-01-08	105.00	105.00	99.250	101.20	92.067	8,995,344
2024-01-05	106.40	107.80	104.00	105.30	95.797	5,027,820
2024-01-04	106.70	107.20	105.30	107.00	97.343	4,594,782
2024-01-03	106.00	106.50	105.20	106.30	96.707	6,883,027
2024-01-02	113.00	113.50	108.60	109.80	99.891	6,377,349
2023-12-29	112.60	113.10	111.30	112.50	102.35	7,247,700
2023-12-28	107.60	113.50	107.40	112.60	102.44	12,534,710
2023-12-27	108.20	108.20	104.90	107.20	97.525	8,423,999
2023-12-22	109.20	110.70	104.90	105.80	96.252	16,015,630
2023-12-21	104.50	105.90	104.00	105.30	95.797	8,675,670
2023-12-20	107.00	107.30	105.50	106.10	96.525	16,275,610
2023-12-19	104.10	104.20	101.80	102.70	93.431	7,574,945
2023-12-18	105.10	106.10	104.50	105.50	95.979	7,963,448
2023-12-15	102.20	109.20	102.10	105.70	96.161	28,156,141
2023-12-14	99.600	100.30	97.900	98.800	89.883	10,803,240
2023-12-13	98.000	98.350	96.900	97.900	89.065	11,319,010
2023-12-12	99.500	101.40	98.250	100.30	91.248	7,714,227
2023-12-11	102.00	102.50	96.600	98.250	89.383	23,702,311
2023-12-08	103.40	105.80	102.80	104.80	95.342	10,925,790
2023-12-07	102.80	104.60	102.00	104.00	94.614	5,711,829
2023-12-06	102.10	104.30	100.40	103.40	94.068	7,681,977
2023-12-05	102.60	102.90	100.90	102.10	92.886	12,432,300
2023-12-04	106.70	106.80	103.40	103.80	94.432	9,475,305
2023-12-01	106.50	107.00	105.30	105.80	96.252	13,866,530
2023-11-30	104.50	107.00	104.50	106.70	97.070	11,123,900
2023-11-29	109.40	109.70	105.90	106.60	96.980	15,107,670
2023-11-28	109.50	110.10	107.90	108.30	98.526	8,587,054
2023-11-27	112.70	112.70	109.60	110.70	100.71	5,193,665
2023-11-24	111.40	112.10	110.20	110.50	100.53	5,397,138
2023-11-23	109.60	113.00	109.20	112.60	102.44	6,392,557
2023-11-22	110.60	111.10	109.30	110.20	100.25	6,837,913
2023-11-21	110.60	113.00	110.10	110.80	100.80	15,826,460
2023-11-20	107.80	109.70	107.20	108.60	98.799	13,348,160
2023-11-17	107.40	108.50	104.40	105.40	95.888	13,989,740
2023-11-16	111.40	111.40	106.90	108.00	98.253	19,953,600
2023-11-15	104.40	105.90	103.40	105.90	96.343	13,253,610

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.