Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	117.30	118.80	117.00	118.10	118.10	5,214,985
2026-07-23	117.90	119.90	117.30	119.60	119.60	3,373,518
2026-07-22	118.90	119.50	117.60	118.60	118.60	6,873,618
2026-07-21	120.50	123.40	120.00	121.10	121.10	14,432,085
2026-07-20	119.00	120.60	116.90	120.00	120.00	12,033,595
2026-07-17	116.90	119.40	115.60	116.30	116.30	9,434,392
2026-07-16	115.20	119.70	114.80	116.80	116.80	9,465,646
2026-07-15	113.80	116.20	112.40	115.70	115.70	8,828,076
2026-07-14	113.20	114.70	111.00	113.80	113.80	8,673,752
2026-07-13	110.00	114.50	109.60	113.20	113.20	12,708,758
2026-07-10	109.60	111.60	108.20	110.20	110.20	10,402,713
2026-07-09	108.40	110.30	107.60	107.70	107.70	11,339,716
2026-07-08	105.30	109.50	104.40	108.40	108.40	12,702,292
2026-07-07	105.10	106.30	103.40	104.40	104.40	8,267,955
2026-07-06	104.30	106.70	103.00	105.50	105.50	6,899,551
2026-07-03	104.00	105.70	103.40	104.20	104.20	9,024,469
2026-07-02	103.00	105.40	102.00	102.80	102.80	12,471,925
2026-06-30	99.000	99.900	97.800	99.250	99.250	15,331,749
2026-06-29	99.000	101.40	98.550	99.000	99.000	13,468,258
2026-06-26	99.400	99.400	95.800	96.000	96.000	11,931,573
2026-06-25	100.40	100.60	97.500	98.750	98.750	10,514,131
2026-06-24	102.60	103.00	98.600	101.10	101.10	16,620,236
2026-06-23	105.90	105.90	101.80	102.80	102.80	12,189,261
2026-06-22	107.80	108.10	105.60	107.50	107.50	11,335,839
2026-06-18	109.70	110.60	107.90	108.90	108.90	12,629,770
2026-06-17	111.60	112.20	110.20	111.10	111.10	4,990,660
2026-06-16	111.90	113.20	110.80	111.60	111.60	7,094,792
2026-06-15	112.50	113.20	111.70	112.50	112.50	7,699,682
2026-06-12	109.80	112.90	109.70	112.60	112.60	20,296,119
2026-06-11	112.20	112.90	105.60	108.90	108.90	12,831,250
2026-06-10	112.70	113.30	111.20	112.20	112.20	8,768,750
2026-06-09	112.60	114.50	112.30	114.00	114.00	9,044,690
2026-06-08	113.20	114.80	112.10	113.50	113.50	8,977,367
2026-06-05	115.00	115.80	113.60	115.80	115.80	14,865,080
2026-06-04	115.10	116.00	114.20	115.00	115.00	9,732,548
2026-06-03	118.80	118.80	114.20	115.10	115.10	12,027,950
2026-06-02	113.80	120.50	113.60	120.10	120.10	20,288,670
2026-06-01	111.80	113.10	111.30	112.40	112.40	9,254,205
2026-05-29	113.10	115.40	112.30	113.50	113.50	23,268,020
2026-05-28	115.70	116.30	112.40	114.20	114.20	14,344,170
2026-05-27	117.70	117.90	115.20	116.30	116.30	11,561,090
2026-05-26	120.30	120.90	117.70	118.60	118.60	13,832,080
2026-05-22	123.50	123.50	121.10	121.70	121.70	8,256,004
2026-05-21	127.80	127.80	122.60	123.50	123.50	10,605,140
2026-05-20	126.70	128.10	126.00	127.80	127.80	11,012,910
2026-05-19	124.10	126.40	123.60	125.90	125.90	14,044,440
2026-05-18	124.30	127.00	123.50	126.50	126.50	9,055,436
2026-05-15	130.30	130.30	127.00	127.90	127.90	11,414,370
2026-05-14	132.40	132.50	130.00	130.10	130.10	20,375,439
2026-05-13	122.70	128.30	122.40	128.20	128.20	34,312,230
2026-05-12	118.20	119.60	117.40	118.40	118.40	10,169,530
2026-05-11	118.00	119.10	116.70	118.50	118.50	8,877,112
2026-05-08	117.90	118.50	116.60	118.50	118.50	9,354,542
2026-05-07	119.70	120.50	118.40	119.00	119.00	11,229,420
2026-05-06	117.10	117.40	115.70	116.40	116.40	8,503,103
2026-05-05	116.80	117.10	114.20	116.20	116.20	5,698,308
2026-05-04	117.40	119.40	116.30	116.80	116.80	6,885,389
2026-04-30	115.80	117.50	115.60	116.30	116.30	5,661,428
2026-04-29	117.50	117.90	116.10	117.50	117.50	7,489,993
2026-04-28	115.50	117.50	114.90	115.30	115.30	9,620,882

← NewerPage 2 of 3 · 125 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.