Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	227.20	230.00	220.60	221.80	198.89	9,589,394
2022-08-23	218.80	222.20	218.60	221.40	198.53	6,578,848
2022-08-22	213.20	221.80	213.20	218.80	196.20	5,988,210
2022-08-19	213.20	219.40	213.20	217.20	194.76	5,197,263
2022-08-18	223.00	223.00	215.20	217.60	195.12	4,897,192
2022-08-17	224.80	226.60	221.40	223.20	200.14	3,825,652
2022-08-16	227.00	229.00	217.40	221.20	198.35	6,430,525
2022-08-15	221.20	227.40	220.60	222.20	199.25	3,563,793
2022-08-12	223.00	225.20	219.60	222.60	199.61	6,259,290
2022-08-11	217.60	221.80	216.00	221.20	198.35	8,806,077
2022-08-10	224.00	225.60	212.60	218.40	195.84	8,819,675
2022-08-09	231.60	234.60	228.00	228.60	204.99	8,418,431
2022-08-08	241.60	243.00	236.00	237.40	212.88	5,624,715
2022-08-05	249.00	249.00	242.80	245.40	220.05	4,348,782
2022-08-04	239.80	247.00	238.40	246.00	220.59	7,483,399
2022-08-03	234.40	237.40	231.00	233.20	209.11	4,766,086
2022-08-02	231.60	231.60	223.20	228.20	204.63	7,900,179
2022-08-01	230.00	237.60	228.40	235.00	210.73	6,173,646
2022-07-29	249.00	249.00	231.40	233.80	209.65	8,708,370
2022-07-28	248.80	249.20	244.00	245.00	219.69	5,020,084
2022-07-27	247.20	249.20	246.00	248.80	223.10	3,886,513
2022-07-26	250.00	253.60	247.60	251.40	225.43	5,691,470
2022-07-25	243.80	248.00	242.80	247.00	221.49	5,227,765
2022-07-22	250.00	251.20	246.00	247.00	221.49	3,599,306
2022-07-21	246.80	249.80	243.20	247.40	221.85	6,174,606
2022-07-20	247.40	251.60	245.60	245.60	220.23	5,978,484
2022-07-19	243.40	245.60	239.00	241.00	216.11	3,749,326
2022-07-18	238.40	246.60	234.60	244.00	218.80	5,564,218
2022-07-15	241.80	243.40	236.00	236.60	212.16	4,382,450
2022-07-14	242.00	248.80	241.40	244.00	218.80	7,912,755
2022-07-13	237.60	243.80	236.20	237.60	213.06	8,372,085
2022-07-12	234.00	236.00	228.80	230.80	206.96	7,914,553
2022-07-11	238.80	240.00	233.00	235.00	210.73	8,864,517
2022-07-08	248.00	249.80	244.40	245.80	220.41	6,619,381
2022-07-07	242.60	249.80	239.00	247.20	221.67	10,361,200
2022-07-06	251.40	254.20	245.00	250.00	224.18	9,612,924
2022-07-05	265.00	269.80	259.00	260.20	233.32	5,326,877
2022-07-04	253.00	263.60	251.20	262.00	234.94	7,554,189
2022-06-30	252.00	256.80	249.40	252.80	226.69	8,123,711
2022-06-29	252.60	256.20	248.40	251.40	225.43	10,334,950
2022-06-28	258.60	264.80	251.20	259.40	232.61	16,016,490
2022-06-27	253.60	275.20	253.60	265.40	237.99	18,527,391
2022-06-24	247.00	252.60	243.40	249.80	224.00	10,718,920
2022-06-23	244.00	247.60	238.40	243.60	218.44	8,906,182
2022-06-22	249.80	251.40	238.40	240.80	215.93	12,334,890
2022-06-21	254.40	257.40	250.40	256.80	230.27	8,504,328
2022-06-20	258.00	258.00	243.20	254.40	228.12	16,459,301
2022-06-17	245.20	261.40	244.20	261.20	234.22	58,700,621
2022-06-16	259.20	259.20	242.40	246.20	220.77	15,693,580
2022-06-15	249.80	253.40	248.40	250.40	224.54	11,077,400
2022-06-14	234.00	245.40	233.40	241.20	216.29	13,094,180
2022-06-13	237.80	246.60	237.20	239.20	214.49	20,692,439
2022-06-10	239.20	252.80	236.20	250.80	224.89	27,221,561
2022-06-09	259.00	262.00	244.20	249.00	223.28	19,851,250
2022-06-08	243.00	257.00	242.20	254.20	227.94	26,010,170
2022-06-07	242.00	244.60	236.40	238.80	214.13	17,532,529
2022-06-06	229.20	233.00	223.00	231.80	207.86	14,583,420
2022-06-02	220.20	224.00	216.80	221.40	198.53	11,386,610
2022-06-01	223.20	226.80	220.00	224.20	201.04	12,871,090
2022-05-31	222.20	230.80	218.80	226.00	202.66	25,198,699

← NewerPage 18 of 21 · 1,229 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.