Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	100.40	101.20	98.850	99.550	90.566	5,044,540
2023-11-13	99.800	101.20	98.700	100.80	91.703	6,955,880
2023-11-10	99.800	99.900	98.400	99.000	90.065	7,459,545
2023-11-09	103.20	103.60	101.50	102.10	92.886	8,392,126
2023-11-08	103.60	105.70	103.30	103.70	94.341	7,371,413
2023-11-07	106.20	106.40	104.00	104.60	95.160	6,720,551
2023-11-06	106.80	107.70	106.10	107.00	97.343	9,012,380
2023-11-03	101.20	104.00	100.20	103.10	93.795	9,700,407
2023-11-02	100.50	101.90	99.050	99.400	90.429	4,548,782
2023-11-01	99.200	100.00	97.200	98.750	89.838	7,568,142
2023-10-31	101.30	101.90	99.400	99.800	90.793	5,371,974
2023-10-30	100.00	102.60	100.00	101.30	92.158	9,831,290
2023-10-27	101.00	102.60	100.40	101.40	92.249	15,340,530
2023-10-26	97.800	99.500	97.300	98.100	89.247	11,405,750
2023-10-25	98.200	99.100	95.950	96.650	87.927	15,220,170
2023-10-24	95.500	96.750	93.350	93.900	85.426	18,259,561
2023-10-20	96.050	97.650	95.100	96.650	87.927	12,990,200
2023-10-19	99.000	100.00	96.950	97.200	88.428	25,950,461
2023-10-18	103.70	104.80	102.20	102.80	93.522	15,618,440
2023-10-17	107.50	107.50	105.10	106.00	96.434	10,018,400
2023-10-16	104.90	107.60	102.10	103.70	94.341	16,265,660
2023-10-13	109.00	110.20	102.50	104.20	94.796	40,812,879
2023-10-12	119.60	120.00	116.90	117.70	107.08	8,739,630
2023-10-11	118.70	118.90	116.60	117.10	106.53	6,948,831
2023-10-10	116.10	119.20	114.90	115.40	104.99	9,907,644
2023-10-09	111.50	114.90	110.70	113.80	103.53	7,159,342
2023-10-06	113.60	114.30	112.20	113.20	102.98	7,431,822
2023-10-05	111.00	112.80	110.50	111.50	101.44	6,681,323
2023-10-04	110.70	111.00	109.20	110.30	100.35	6,847,283
2023-10-03	112.30	112.40	110.20	111.40	101.35	9,165,391
2023-09-29	111.90	116.30	111.10	115.10	104.71	7,425,918
2023-09-28	113.10	113.90	110.70	111.10	101.07	9,100,120
2023-09-27	113.40	115.40	112.70	113.40	103.17	13,797,250
2023-09-26	115.00	116.20	112.00	112.30	102.17	17,008,869
2023-09-25	119.00	119.40	115.20	115.40	104.99	9,053,631
2023-09-22	116.30	120.50	115.90	120.30	109.44	11,004,790
2023-09-21	118.00	118.50	116.00	116.70	106.17	7,654,302
2023-09-20	119.70	120.10	118.00	118.00	107.35	7,836,229
2023-09-19	121.10	121.80	117.40	119.60	108.81	11,605,960
2023-09-18	123.40	123.90	121.00	121.00	110.08	9,895,275
2023-09-15	124.80	126.40	123.10	124.60	113.36	11,461,260
2023-09-14	124.30	124.90	122.80	124.00	112.81	7,515,238
2023-09-13	124.70	125.80	122.80	123.70	112.54	6,427,598
2023-09-12	123.50	126.00	123.00	124.70	113.45	6,790,145
2023-09-11	124.20	126.70	122.80	125.60	114.26	19,094,051
2023-09-07	131.10	132.10	128.20	128.50	116.90	8,990,170
2023-09-06	133.00	134.20	131.40	132.60	120.63	8,197,063
2023-09-05	133.80	134.80	131.90	132.20	120.27	8,667,579
2023-09-04	132.80	136.20	130.70	135.20	123.00	20,415,711
2023-08-31	132.00	133.20	128.10	128.80	117.18	17,121,770
2023-08-30	134.60	135.40	130.80	131.80	119.91	7,796,486
2023-08-29	132.00	134.50	131.70	133.80	121.72	5,915,101
2023-08-28	136.40	136.60	130.80	131.10	119.27	6,023,360
2023-08-25	130.20	131.10	129.40	130.00	118.27	6,677,775
2023-08-24	131.80	134.30	130.80	133.20	121.18	8,943,038
2023-08-23	131.30	132.70	130.00	131.00	119.18	6,598,692
2023-08-22	129.20	133.60	128.60	131.30	119.45	8,280,596
2023-08-21	127.80	132.70	127.80	129.00	117.36	11,659,900
2023-08-18	134.60	136.40	131.20	131.20	119.36	17,175,119
2023-08-17	135.40	139.50	134.10	138.60	126.09	15,189,220

← NewerPage 13 of 21 · 1,232 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.