Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	208.40	210.80	206.60	207.40	185.98	5,989,310
2023-02-17	213.00	215.80	209.40	210.60	188.85	6,859,486
2023-02-16	205.00	217.60	204.60	212.60	190.64	13,546,520
2023-02-15	205.00	206.20	199.80	202.00	181.13	8,234,044
2023-02-14	205.60	205.80	201.60	203.60	182.57	9,095,805
2023-02-13	200.40	208.60	199.30	207.40	185.98	16,376,260
2023-02-10	217.00	219.00	208.80	210.40	188.67	12,439,320
2023-02-09	217.00	225.00	216.00	224.60	201.40	6,530,590
2023-02-08	223.40	225.00	218.20	219.20	196.56	5,734,017
2023-02-07	223.00	226.20	220.40	222.60	199.61	4,720,757
2023-02-06	222.00	223.60	218.60	222.60	199.61	6,718,137
2023-02-03	228.60	233.80	227.00	230.80	206.96	6,676,415
2023-02-02	240.80	242.60	235.40	236.40	211.98	5,792,332
2023-02-01	232.40	238.00	230.00	238.00	213.42	8,013,925
2023-01-31	238.00	239.00	228.20	231.60	207.68	9,233,551
2023-01-30	246.40	249.00	236.20	237.40	212.88	10,769,920
2023-01-27	250.20	251.40	246.20	251.40	225.43	5,555,259
2023-01-26	244.60	245.40	240.00	245.40	220.05	6,191,386
2023-01-20	235.00	240.80	233.80	238.80	214.13	6,492,161
2023-01-19	228.40	234.60	227.20	231.80	207.86	6,765,457
2023-01-18	232.20	235.40	226.20	235.40	211.08	10,610,610
2023-01-17	241.00	243.60	234.60	239.60	214.85	8,091,792
2023-01-16	249.80	250.20	240.40	243.80	218.62	5,128,571
2023-01-13	248.20	249.20	239.20	248.20	222.56	6,449,487
2023-01-12	247.00	250.00	241.20	247.40	221.85	9,990,408
2023-01-11	246.60	252.40	244.20	246.60	221.13	8,159,286
2023-01-10	248.00	251.00	244.40	250.00	224.18	5,864,606
2023-01-09	250.00	253.20	246.40	250.00	224.18	8,859,205
2023-01-06	251.00	254.20	246.20	250.00	224.18	11,143,850
2023-01-05	258.00	258.60	245.00	247.40	221.85	13,064,010
2023-01-04	227.20	241.00	224.80	241.00	216.11	11,835,140
2023-01-03	213.00	226.00	211.60	224.80	201.58	6,894,915
2022-12-30	224.00	225.20	218.40	220.20	197.45	4,082,108
2022-12-29	218.80	220.40	214.40	218.00	195.48	9,216,806
2022-12-28	229.00	233.60	228.60	230.40	206.60	6,402,105
2022-12-23	225.60	230.00	224.00	227.80	204.27	3,868,817
2022-12-22	227.80	234.40	227.20	232.60	208.57	6,246,154
2022-12-21	220.60	223.60	216.60	219.00	196.38	4,676,429
2022-12-20	221.40	224.40	216.20	220.40	197.63	5,003,277
2022-12-19	226.80	234.20	222.80	224.20	201.04	5,116,697
2022-12-16	221.60	230.60	218.60	225.00	201.76	6,740,682
2022-12-15	227.00	227.00	220.40	221.60	198.71	6,679,972
2022-12-14	227.00	231.80	225.20	228.00	204.45	8,426,204
2022-12-13	225.60	233.00	223.80	228.00	204.45	6,973,102
2022-12-12	226.60	232.60	226.20	230.00	206.24	7,397,832
2022-12-09	236.00	241.00	233.60	236.80	212.34	9,416,015
2022-12-08	225.60	236.60	224.20	234.00	209.83	7,073,902
2022-12-07	236.20	240.20	221.40	221.80	198.89	10,434,200
2022-12-06	231.80	239.40	230.20	235.80	211.44	11,395,620
2022-12-05	232.00	242.00	226.60	241.60	216.64	14,883,310
2022-12-02	219.20	221.20	213.00	217.20	194.76	8,552,229
2022-12-01	224.00	229.20	216.20	217.00	194.59	13,440,020
2022-11-30	205.60	220.00	205.00	218.80	196.20	16,743,350
2022-11-29	198.00	211.80	195.50	210.80	189.03	13,452,240
2022-11-28	185.00	193.40	182.80	190.10	170.46	9,196,234
2022-11-25	199.40	199.80	194.50	198.70	178.18	5,239,631
2022-11-24	205.00	206.80	195.00	200.00	179.34	6,823,250
2022-11-23	198.30	206.60	197.60	204.20	183.11	6,953,490
2022-11-22	206.80	207.00	194.00	197.60	177.19	9,699,390
2022-11-21	210.00	212.80	203.60	206.60	185.26	10,760,880

← NewerPage 16 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.