Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	141.80	141.80	136.70	137.20	124.82	10,896,130
2023-05-18	145.90	146.70	143.20	144.00	131.00	9,925,411
2023-05-17	149.20	149.20	142.10	143.60	130.64	11,128,790
2023-05-16	147.00	147.70	146.00	146.80	133.55	11,971,060
2023-05-15	139.80	143.30	137.60	141.10	128.37	13,391,090
2023-05-12	146.00	146.00	142.30	144.80	131.73	21,710,199
2023-05-11	138.10	139.50	132.20	135.00	122.82	12,467,370
2023-05-10	136.50	137.50	133.60	135.60	123.36	13,575,420
2023-05-09	140.20	140.60	135.90	136.50	124.18	7,426,665
2023-05-08	140.80	141.70	138.20	139.50	126.91	6,663,123
2023-05-05	140.70	143.00	139.70	140.80	128.09	8,147,678
2023-05-04	135.50	137.80	135.10	137.50	125.09	7,529,847
2023-05-03	134.80	135.40	132.40	134.30	122.18	8,607,140
2023-05-02	139.10	142.80	136.30	138.20	125.73	9,336,864
2023-04-28	136.30	138.60	135.30	135.90	123.64	8,128,265
2023-04-27	136.10	136.10	133.50	135.90	123.64	7,979,961
2023-04-26	132.70	138.70	132.70	136.10	123.82	11,282,840
2023-04-25	136.70	136.90	131.60	132.70	120.72	11,030,230
2023-04-24	138.70	140.60	136.80	138.40	125.91	9,038,647
2023-04-21	141.50	142.00	138.40	139.70	127.09	11,385,220
2023-04-20	144.10	145.40	142.00	142.90	130.00	12,571,210
2023-04-19	148.50	148.50	143.60	144.20	131.19	10,183,190
2023-04-18	148.60	149.50	146.50	148.50	135.10	8,085,116
2023-04-17	145.00	151.20	143.70	149.40	135.92	11,257,410
2023-04-14	149.40	149.50	146.40	147.70	134.37	11,727,200
2023-04-13	144.40	149.90	143.50	149.90	136.37	13,821,510
2023-04-12	157.70	157.80	151.30	153.00	139.19	10,761,560
2023-04-11	159.00	161.70	156.20	158.60	144.29	9,024,853
2023-04-06	158.00	159.40	155.90	159.00	144.65	12,979,390
2023-04-04	165.00	165.50	161.00	164.00	149.20	8,033,703
2023-04-03	171.60	172.20	167.30	169.70	152.17	9,360,923
2023-03-31	174.80	176.50	171.40	172.00	154.23	24,058,250
2023-03-30	160.50	164.30	159.50	163.20	146.34	14,622,080
2023-03-29	166.20	168.00	158.20	159.10	142.67	17,110,420
2023-03-28	157.00	157.20	154.10	156.10	139.98	7,329,905
2023-03-27	157.60	158.50	151.80	153.20	137.38	10,765,670
2023-03-24	155.80	162.30	155.30	158.80	142.40	12,333,500
2023-03-23	151.60	159.20	150.50	158.80	142.40	12,582,740
2023-03-22	155.00	157.70	151.80	152.90	137.11	10,701,320
2023-03-21	149.40	150.70	145.70	150.10	134.60	11,079,460
2023-03-20	152.40	153.50	147.10	150.40	134.86	11,644,400
2023-03-17	157.80	158.00	152.80	154.60	138.63	18,824,801
2023-03-16	154.70	158.50	153.60	155.00	138.99	8,984,223
2023-03-15	158.90	160.90	157.40	159.20	142.76	9,224,652
2023-03-14	157.60	160.20	153.70	155.50	139.44	14,841,720
2023-03-13	159.00	164.50	157.60	159.00	142.58	20,493,000
2023-03-10	161.50	163.10	158.00	158.70	142.31	43,661,359
2023-03-09	182.90	183.40	178.50	179.30	160.78	8,259,285
2023-03-08	182.00	182.50	176.70	178.30	159.88	10,066,980
2023-03-07	188.40	192.20	182.60	186.40	167.15	7,839,049
2023-03-06	188.00	190.70	185.20	187.30	167.95	9,953,007
2023-03-03	185.60	187.70	183.20	184.70	165.62	9,105,981
2023-03-02	178.80	180.60	176.80	179.10	160.60	9,798,016
2023-03-01	174.10	184.60	173.50	183.30	164.37	10,224,990
2023-02-28	177.50	178.00	171.30	173.70	155.76	15,577,210
2023-02-27	176.00	181.90	175.80	178.00	159.61	10,191,530
2023-02-24	183.80	185.40	177.40	178.40	159.97	12,274,950
2023-02-23	178.80	188.70	178.80	187.30	167.95	15,161,700
2023-02-22	183.40	188.90	182.00	184.00	164.99	19,767,480
2023-02-21	205.40	206.60	189.00	189.70	170.11	22,613,369

← NewerPage 15 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.