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 |
| 2021-10-20 | 328.00 | 334.80 | 326.80 | 331.20 | 290.08 | 4,966,747 |
| 2021-10-19 | 317.80 | 323.00 | 317.00 | 323.00 | 282.89 | 2,857,853 |
| 2021-10-18 | 317.00 | 318.40 | 310.40 | 317.80 | 278.34 | 3,629,284 |
← NewerPage 21 of 21 · 1,232 trading days
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.