Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	214.00	223.40	213.40	222.80	199.79	17,275,279
2022-05-27	207.20	209.00	205.40	208.40	186.87	12,177,620
2022-05-26	199.50	199.50	193.70	197.40	177.01	7,491,959
2022-05-25	197.20	200.60	196.10	198.60	178.09	9,777,705
2022-05-24	208.60	213.60	200.20	201.60	180.78	17,941,971
2022-05-23	210.60	217.80	209.40	212.80	190.82	18,768,020
2022-05-20	206.80	214.60	206.60	211.60	189.74	14,984,250
2022-05-19	198.90	202.80	195.50	199.80	179.16	13,923,740
2022-05-18	213.20	214.20	205.20	212.40	186.03	15,135,340
2022-05-17	205.20	217.20	203.40	214.80	188.13	15,919,530
2022-05-16	205.00	209.00	198.00	200.00	175.17	8,207,444
2022-05-13	196.20	201.40	196.00	199.60	174.82	14,049,090
2022-05-12	199.00	200.80	189.40	192.00	168.16	22,275,660
2022-05-11	204.00	216.60	202.20	208.20	182.35	20,039,490
2022-05-10	199.30	211.20	199.30	208.00	182.17	27,481,490
2022-05-06	231.00	234.40	223.60	226.60	198.46	11,118,470
2022-05-05	246.20	249.40	238.20	241.60	211.60	10,533,330
2022-05-04	244.00	246.00	238.00	239.60	209.85	7,617,477
2022-05-03	251.00	258.80	242.00	249.80	218.78	17,500,119
2022-04-29	227.00	286.00	222.60	265.60	232.62	26,926,250
2022-04-28	228.40	230.40	222.80	229.60	201.09	10,912,520
2022-04-27	212.40	221.00	211.20	219.80	192.51	11,596,200
2022-04-26	210.20	221.40	209.40	212.20	185.85	12,375,090
2022-04-25	203.80	206.60	199.80	200.80	175.87	8,996,972
2022-04-22	196.00	209.80	195.20	208.40	182.52	8,839,388
2022-04-21	211.00	213.80	202.00	206.40	180.77	10,550,450
2022-04-20	220.00	225.60	219.20	220.80	193.38	3,739,334
2022-04-19	222.00	229.40	220.40	222.20	194.61	8,666,598
2022-04-14	230.00	230.80	225.20	226.40	198.29	7,568,102
2022-04-13	223.40	232.00	221.80	227.80	199.52	12,682,810
2022-04-12	220.20	229.20	218.00	224.20	196.36	11,327,150
2022-04-11	221.00	222.20	213.60	215.40	188.65	8,802,098
2022-04-08	222.60	225.40	218.40	222.40	194.79	8,397,595
2022-04-07	230.20	237.40	225.40	227.20	198.99	8,357,903
2022-04-06	234.20	237.60	232.80	234.80	205.65	11,120,020
2022-04-04	235.00	248.80	233.20	246.60	215.98	13,078,560
2022-04-01	226.40	229.00	221.60	229.00	200.57	10,312,110
2022-03-31	238.00	238.20	230.20	234.00	204.95	10,953,070
2022-03-30	244.00	248.60	238.00	238.00	208.45	24,650,840
2022-03-29	228.00	240.40	225.20	238.40	208.80	31,993,189
2022-03-28	223.00	227.40	212.00	224.80	196.89	38,312,461
2022-03-25	232.20	241.60	223.00	228.80	200.39	17,064,090
2022-03-24	249.00	253.60	239.80	241.60	211.60	8,961,105
2022-03-23	259.00	263.00	250.00	252.00	220.71	9,998,787
2022-03-22	243.00	257.20	241.20	253.80	222.29	11,606,910
2022-03-21	250.40	252.60	235.00	239.00	209.32	11,999,580
2022-03-18	241.00	251.00	230.00	243.80	213.53	17,392,391
2022-03-17	252.40	265.60	236.60	254.40	222.81	34,120,422
2022-03-16	181.80	221.80	177.80	219.60	192.33	32,923,422
2022-03-15	170.00	179.20	160.10	161.90	141.80	25,047,939
2022-03-14	190.80	191.50	177.60	180.00	157.65	27,108,830
2022-03-11	208.00	216.60	195.30	211.20	184.98	23,283,990
2022-03-10	244.80	247.20	232.20	237.40	207.92	7,981,880
2022-03-09	231.00	237.00	224.00	235.00	205.82	11,861,400
2022-03-08	239.80	243.00	227.80	230.40	201.79	12,617,090
2022-03-07	246.00	253.20	240.20	247.00	216.33	15,717,910
2022-03-04	262.60	267.20	261.00	262.40	229.82	16,074,030
2022-03-03	282.00	287.60	281.80	286.20	250.66	6,843,574
2022-03-02	290.00	291.60	284.20	285.00	249.61	4,932,432
2022-03-01	282.00	290.60	280.80	287.80	252.07	6,538,021

← NewerPage 19 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.