Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	225.60	228.60	213.40	218.00	195.48	10,339,320
2022-11-17	212.60	213.80	203.40	210.40	188.67	6,965,275
2022-11-16	210.00	215.80	207.00	212.80	190.82	10,439,570
2022-11-15	198.70	219.00	198.30	217.40	194.94	16,113,390
2022-11-14	210.80	211.00	197.10	200.80	180.06	19,555,400
2022-11-11	183.00	196.00	179.80	192.50	172.62	15,928,670
2022-11-10	168.00	168.00	164.20	165.80	148.67	6,515,680
2022-11-09	178.20	180.50	170.20	172.10	154.32	8,027,205
2022-11-08	175.90	180.90	173.70	178.20	159.79	11,943,160
2022-11-07	170.00	182.40	167.80	177.00	158.72	15,451,850
2022-11-04	158.00	177.80	158.00	171.60	153.87	21,308,779
2022-11-03	156.00	159.30	151.50	152.50	136.75	7,194,784
2022-11-02	155.50	162.50	151.20	161.60	144.91	12,871,000
2022-11-01	149.50	160.00	147.00	157.30	141.05	14,488,930
2022-10-31	145.20	151.20	142.60	145.10	130.11	11,111,440
2022-10-28	156.70	156.70	144.50	146.60	131.46	13,035,580
2022-10-27	161.40	164.40	155.90	157.10	140.87	15,636,130
2022-10-26	147.90	153.50	145.60	148.40	133.07	15,546,150
2022-10-25	143.90	153.70	139.20	148.90	133.52	21,972,570
2022-10-24	156.00	157.50	138.90	141.80	127.15	26,061,410
2022-10-21	167.60	167.60	163.00	163.30	146.43	9,589,796
2022-10-20	160.90	164.10	158.00	162.00	145.27	13,038,470
2022-10-19	175.00	176.50	168.40	168.40	151.01	6,862,764
2022-10-18	176.10	179.10	171.80	178.30	159.88	8,268,857
2022-10-17	168.20	174.00	164.10	171.90	154.14	12,607,800
2022-10-14	179.00	182.50	173.60	174.80	156.74	8,004,551
2022-10-13	184.30	184.80	176.60	176.60	158.36	5,833,051
2022-10-12	182.70	191.70	178.30	185.30	166.16	8,402,573
2022-10-11	188.00	189.10	181.00	182.40	163.56	7,741,109
2022-10-10	194.10	195.40	190.00	192.00	172.17	6,155,441
2022-10-07	203.80	204.40	198.40	199.40	178.80	5,421,783
2022-10-06	211.00	211.00	205.60	206.80	185.44	6,473,485
2022-10-05	204.20	215.80	203.40	213.00	191.00	11,178,540
2022-10-03	196.50	198.20	191.00	193.40	173.42	5,417,556
2022-09-30	204.00	205.40	195.80	198.60	178.09	8,032,149
2022-09-29	207.20	209.60	199.90	202.00	181.13	7,020,937
2022-09-28	206.80	206.80	200.00	201.00	180.24	7,959,909
2022-09-27	209.60	214.00	206.80	213.00	191.00	5,660,066
2022-09-26	202.80	211.60	202.20	210.00	188.31	5,818,134
2022-09-23	212.20	212.40	204.20	205.00	183.82	4,956,019
2022-09-22	211.00	213.60	208.80	212.20	190.28	4,921,083
2022-09-21	223.00	223.00	217.40	218.40	195.84	4,220,924
2022-09-20	220.80	227.00	220.80	225.00	201.76	5,211,445
2022-09-19	219.00	220.60	216.80	217.40	194.94	7,185,155
2022-09-16	223.40	227.60	222.20	223.00	199.97	7,143,496
2022-09-15	223.20	227.80	221.80	226.80	203.37	6,684,999
2022-09-14	225.40	226.60	220.80	223.60	200.50	11,552,240
2022-09-13	242.00	242.00	233.00	233.40	209.29	8,356,058
2022-09-09	236.60	244.80	234.20	243.40	218.26	5,241,639
2022-09-08	234.60	239.00	234.00	235.20	210.91	4,580,463
2022-09-07	232.00	235.20	230.00	233.80	209.65	4,674,027
2022-09-06	239.00	240.20	233.20	236.60	212.16	3,376,895
2022-09-05	239.00	239.00	233.20	236.80	212.34	6,528,350
2022-09-02	246.60	248.80	241.00	244.00	218.80	10,017,280
2022-09-01	246.00	249.20	243.00	245.00	219.69	7,847,271
2022-08-31	241.80	254.20	240.20	246.80	221.31	22,826,520
2022-08-30	247.80	247.80	240.60	247.00	221.49	7,255,844
2022-08-29	246.20	249.00	242.40	245.00	219.69	6,976,605
2022-08-26	252.00	254.60	245.80	248.40	222.74	13,437,030
2022-08-25	230.00	247.60	228.40	246.20	220.77	12,625,310

← NewerPage 17 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.