Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	139.80	143.30	139.60	140.60	127.91	7,357,815
2023-08-15	142.90	145.60	141.40	142.20	129.37	7,033,239
2023-08-14	141.40	144.40	140.50	144.20	131.19	7,781,906
2023-08-11	150.00	150.50	145.50	146.10	132.91	6,007,880
2023-08-10	147.40	149.70	145.40	149.10	135.64	5,429,141
2023-08-09	148.00	150.60	147.30	149.10	135.64	4,939,474
2023-08-08	151.50	151.50	147.90	148.40	135.01	8,909,879
2023-08-07	154.40	157.20	152.30	155.20	141.19	5,325,575
2023-08-04	155.10	157.20	152.90	155.00	141.01	6,944,259
2023-08-03	149.80	153.10	149.20	150.30	136.74	6,298,502
2023-08-02	158.00	158.70	152.20	152.70	138.92	10,221,360
2023-08-01	160.00	163.50	156.40	158.20	143.92	8,944,417
2023-07-31	162.70	164.50	158.70	159.80	145.38	18,408,221
2023-07-28	148.30	154.50	147.70	153.40	139.56	8,283,419
2023-07-27	152.00	153.20	149.60	151.30	137.65	7,226,209
2023-07-26	150.50	150.50	148.60	149.50	136.01	5,044,730
2023-07-25	148.50	153.30	148.20	152.30	138.56	13,870,350
2023-07-24	141.90	144.10	139.80	141.40	128.64	6,472,926
2023-07-21	142.70	147.70	142.40	145.20	132.10	3,848,023
2023-07-20	143.30	146.00	142.00	142.90	130.00	4,882,915
2023-07-19	140.40	143.70	137.80	142.80	129.91	9,558,761
2023-07-18	147.50	147.80	142.30	143.50	130.55	12,104,160
2023-07-14	155.20	155.30	149.10	150.50	136.92	10,220,300
2023-07-13	146.90	150.70	145.80	150.70	137.10	14,165,790
2023-07-12	141.60	143.80	140.20	141.60	128.82	5,219,331
2023-07-11	139.60	141.30	138.70	139.50	126.91	6,739,947
2023-07-10	139.30	139.80	135.90	137.00	124.64	5,877,453
2023-07-07	133.90	136.70	131.50	134.70	122.54	8,837,699
2023-07-06	136.90	138.80	133.40	135.50	123.27	7,700,580
2023-07-05	141.30	142.60	138.20	138.70	126.18	3,465,074
2023-07-04	138.30	142.30	137.50	142.20	129.37	6,734,973
2023-07-03	134.50	138.90	134.00	138.30	125.82	10,049,000
2023-06-30	133.00	134.20	131.20	132.40	120.45	8,073,936
2023-06-29	137.30	137.30	132.00	132.90	120.91	11,448,890
2023-06-28	138.70	139.40	136.60	138.00	125.55	9,659,309
2023-06-27	136.80	140.80	136.60	139.70	127.09	7,918,347
2023-06-26	136.10	138.10	135.60	136.10	123.82	8,800,583
2023-06-23	142.20	142.60	138.80	140.10	127.46	8,687,735
2023-06-21	144.70	146.20	142.30	142.60	129.73	8,278,540
2023-06-20	153.80	153.80	148.50	149.70	136.19	7,948,980
2023-06-19	156.20	157.00	151.00	154.40	140.47	6,885,818
2023-06-16	156.00	159.40	153.60	157.40	143.19	12,783,130
2023-06-15	150.00	155.50	148.80	155.20	141.19	13,180,420
2023-06-14	149.10	150.20	145.90	147.50	134.19	4,856,129
2023-06-13	143.70	148.00	143.20	147.40	134.10	6,543,742
2023-06-12	145.00	145.00	141.50	143.80	130.82	5,380,386
2023-06-09	144.80	145.90	143.20	145.00	131.91	6,664,745
2023-06-08	143.80	145.40	142.90	144.70	131.64	6,799,043
2023-06-07	147.00	147.00	142.30	144.20	131.19	9,050,028
2023-06-06	141.80	144.60	140.30	141.40	128.64	8,797,161
2023-06-05	135.00	138.60	135.00	138.40	125.91	8,637,266
2023-06-02	136.10	139.30	134.30	138.50	126.00	19,619,051
2023-06-01	128.30	132.90	127.60	130.00	118.27	21,801,801
2023-05-31	126.10	126.30	122.70	125.90	114.54	31,696,439
2023-05-30	129.10	131.00	126.10	130.00	118.27	9,767,010
2023-05-29	130.10	130.70	127.50	127.90	116.36	9,573,227
2023-05-25	132.70	132.90	128.40	130.10	118.36	12,264,670
2023-05-24	137.00	137.30	134.60	135.30	123.09	5,589,836
2023-05-23	141.30	141.60	137.40	138.40	125.91	5,136,527
2023-05-22	138.50	142.70	136.80	140.10	127.46	6,265,046

← NewerPage 14 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.