Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	283.00	283.00	274.40	279.20	244.53	8,126,113
2022-02-25	276.20	278.80	273.80	275.80	241.56	5,009,708
2022-02-24	272.40	275.20	267.60	271.20	237.53	9,803,730
2022-02-23	280.00	285.40	278.00	285.00	249.61	5,645,614
2022-02-22	280.00	280.00	270.40	275.20	241.03	7,909,756
2022-02-21	281.00	291.00	280.40	285.00	249.61	6,566,388
2022-02-18	292.40	297.60	284.60	287.00	251.36	4,569,249
2022-02-17	292.60	296.40	290.40	295.40	258.72	2,937,475
2022-02-16	296.00	299.20	293.60	297.20	260.30	3,216,411
2022-02-15	290.40	293.60	288.40	290.40	254.34	2,167,445
2022-02-14	288.00	293.20	286.80	289.60	253.64	3,643,601
2022-02-11	301.00	301.00	295.40	298.60	261.52	3,270,909
2022-02-10	304.00	304.80	295.60	301.80	264.33	4,342,598
2022-02-09	292.80	300.60	292.40	298.00	261.00	5,532,193
2022-02-08	288.00	289.00	282.60	285.60	250.14	5,640,754
2022-02-07	288.00	293.60	285.40	292.20	255.92	6,886,706
2022-02-04	286.60	287.80	279.00	284.80	249.44	7,168,192
2022-01-31	274.00	284.00	270.00	279.60	244.88	7,612,806
2022-01-28	263.00	271.00	259.00	266.00	232.97	10,021,650
2022-01-27	277.00	277.40	269.20	274.80	240.68	8,082,096
2022-01-26	282.60	287.00	279.00	284.80	249.44	4,922,643
2022-01-25	280.00	283.20	275.20	280.60	245.76	8,266,102
2022-01-24	290.00	292.40	288.20	289.20	253.29	7,563,868
2022-01-21	302.00	308.20	298.60	306.20	268.18	9,267,101
2022-01-20	284.00	303.20	283.20	299.80	262.58	12,172,020
2022-01-19	286.00	289.60	280.40	281.40	246.46	8,367,151
2022-01-18	287.00	290.00	276.40	279.00	244.36	4,451,443
2022-01-17	284.80	285.00	280.40	283.80	248.56	3,050,376
2022-01-14	280.20	287.40	277.00	287.00	251.36	6,659,772
2022-01-13	298.20	300.20	290.40	293.20	256.79	7,179,345
2022-01-12	298.80	306.00	295.00	305.20	267.30	14,837,080
2022-01-11	273.60	278.40	270.60	275.00	240.85	7,023,343
2022-01-10	268.80	272.20	265.00	270.20	236.65	4,721,905
2022-01-07	264.60	270.00	260.20	268.80	235.42	9,715,221
2022-01-06	248.00	257.80	247.20	256.60	224.74	11,419,980
2022-01-05	251.00	252.60	245.00	246.40	215.81	12,719,730
2022-01-04	267.00	268.20	260.80	265.40	232.45	3,998,115
2022-01-03	276.20	278.00	269.20	270.40	236.83	2,526,429
2021-12-31	275.00	278.00	272.20	274.00	239.98	5,377,924
2021-12-30	257.40	264.40	256.80	259.80	227.54	5,914,686
2021-12-29	260.00	260.00	254.60	255.20	223.51	5,634,942
2021-12-28	263.00	265.80	257.40	260.80	228.42	5,520,278
2021-12-24	267.60	269.20	260.20	261.20	228.77	6,233,818
2021-12-23	261.40	264.00	248.00	259.60	227.37	21,926,350
2021-12-22	287.40	287.40	275.60	279.20	244.53	6,758,432
2021-12-21	266.80	276.80	263.80	273.40	239.45	7,499,042
2021-12-20	273.60	279.00	266.40	269.00	235.60	5,657,364
2021-12-17	288.00	288.00	278.00	280.20	245.41	10,071,360
2021-12-16	290.40	291.80	283.60	290.40	254.34	6,350,977
2021-12-15	302.60	303.80	297.20	299.40	262.22	3,764,838
2021-12-14	305.00	307.20	302.40	304.40	266.60	4,410,864
2021-12-13	315.60	323.00	310.20	310.60	272.03	5,236,392
2021-12-10	311.00	316.40	310.80	312.20	273.44	3,085,667
2021-12-09	309.00	316.00	308.60	311.00	272.38	4,869,335
2021-12-08	307.00	312.40	304.20	307.00	268.88	5,085,054
2021-12-07	300.00	310.20	295.80	307.00	268.88	13,898,790
2021-12-06	309.80	312.00	303.00	306.00	268.01	15,776,820
2021-12-03	331.60	331.60	315.20	321.60	281.67	16,502,631
2021-12-02	336.00	345.00	336.00	342.00	299.54	6,025,614
2021-12-01	333.20	343.80	332.40	341.40	299.01	8,809,663

← NewerPage 20 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.