Jd Com Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	345.00	345.80	332.20	339.80	297.61	8,391,947
2021-11-29	350.00	355.60	346.20	350.60	307.07	5,962,909
2021-11-26	352.40	352.60	344.80	346.00	303.04	3,668,308
2021-11-25	352.20	355.20	346.60	354.40	310.40	3,895,936
2021-11-24	349.40	355.00	347.40	352.40	308.64	4,611,988
2021-11-23	345.00	357.80	344.20	354.80	310.75	11,135,160
2021-11-22	364.00	365.00	354.40	359.20	314.60	7,483,155
2021-11-19	339.00	352.40	336.20	352.40	308.64	12,403,660
2021-11-18	324.00	325.40	321.00	323.00	282.89	2,896,847
2021-11-17	334.80	337.00	330.80	335.00	293.40	2,785,612
2021-11-16	332.00	338.00	328.80	338.00	296.03	3,794,922
2021-11-15	334.80	337.80	332.60	335.80	294.11	4,103,558
2021-11-12	329.00	330.80	325.00	329.60	288.67	6,676,625
2021-11-11	303.00	314.60	300.00	313.40	274.49	3,766,821
2021-11-10	302.20	309.00	296.20	308.00	269.76	1,980,873
2021-11-09	303.20	304.00	297.40	301.60	264.15	2,725,138
2021-11-08	305.20	306.00	301.00	305.60	267.65	2,623,316
2021-11-05	314.40	316.00	308.20	309.80	271.33	3,078,753
2021-11-04	318.60	324.80	317.00	323.80	283.60	2,711,814
2021-11-03	315.00	319.60	311.60	316.40	277.11	3,066,093
2021-11-02	320.40	321.60	311.80	314.20	275.19	3,216,614
2021-11-01	304.20	306.60	301.40	306.40	268.36	2,358,467
2021-10-29	312.00	313.60	308.00	310.40	271.86	1,942,762
2021-10-28	315.00	316.20	310.40	312.60	273.79	2,436,460
2021-10-27	319.20	319.20	311.00	312.60	273.79	3,152,755
2021-10-26	326.00	327.40	322.40	325.60	285.17	1,750,991
2021-10-25	325.00	328.00	322.40	325.00	284.65	2,002,973
2021-10-22	327.00	328.20	323.40	325.00	284.65	4,070,983
2021-10-21	332.00	332.80	323.60	327.00	286.40	4,123,145

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.