Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	117.40	117.90	116.50	117.00	117.00	8,177,593
2026-04-24	117.60	118.70	116.60	118.50	118.50	5,704,531
2026-04-23	119.20	119.80	118.40	118.70	118.70	4,895,719
2026-04-22	120.10	120.40	119.30	120.20	120.20	7,945,596
2026-04-21	123.20	123.50	121.70	123.00	123.00	4,823,387
2026-04-20	123.30	123.30	121.60	122.40	122.40	7,966,703
2026-04-17	121.80	123.30	121.40	122.60	122.60	8,807,963
2026-04-16	123.40	124.20	122.70	123.80	123.80	15,218,060
2026-04-15	122.30	124.30	120.50	120.70	120.70	23,272,500
2026-04-14	113.00	116.50	111.50	115.40	115.40	13,878,240
2026-04-13	112.20	113.20	111.40	112.30	112.30	6,643,006
2026-04-10	111.70	112.80	111.10	111.40	111.40	6,118,243
2026-04-09	110.00	112.50	109.90	111.70	111.70	11,053,570
2026-04-08	111.10	112.30	109.60	111.90	111.90	14,245,690
2026-04-02	112.20	112.80	110.70	111.90	107.98	8,000,443
2026-04-01	114.40	115.50	112.70	112.90	108.95	8,581,179
2026-03-31	113.60	115.00	111.90	113.20	109.24	10,114,180
2026-03-30	110.30	114.30	110.30	113.00	109.05	13,019,170
2026-03-27	114.00	115.70	113.70	113.70	109.72	10,465,230
2026-03-26	115.20	116.30	113.00	113.60	109.63	17,228,221
2026-03-25	108.30	113.30	107.80	112.40	108.47	18,278,539
2026-03-24	105.90	107.60	104.50	107.20	103.45	8,148,970
2026-03-23	106.50	106.70	103.50	105.10	101.42	19,055,689
2026-03-20	108.40	110.00	106.20	108.60	104.80	21,697,529
2026-03-19	110.00	112.10	110.00	110.70	106.83	9,831,672
2026-03-18	112.30	114.00	111.70	112.80	108.85	7,938,873
2026-03-17	111.80	113.60	111.60	112.10	108.18	7,665,981
2026-03-16	111.00	112.20	110.60	111.50	107.60	9,999,042
2026-03-13	109.50	111.80	109.00	109.60	105.77	9,895,902
2026-03-12	108.90	110.60	108.30	109.50	105.67	8,770,540
2026-03-11	109.00	110.50	108.00	108.60	104.80	8,840,612
2026-03-10	107.60	108.70	106.70	108.50	104.70	13,555,670
2026-03-09	102.60	105.80	102.30	105.50	101.81	23,771,920
2026-03-06	98.500	106.60	98.500	106.60	102.87	48,151,191
2026-03-05	98.950	99.500	96.650	96.950	93.558	18,033,650
2026-03-04	99.300	99.450	95.900	98.000	94.571	23,737,721
2026-03-03	102.10	103.40	100.20	100.40	96.887	16,960,910
2026-03-02	102.90	103.00	100.40	101.30	97.755	15,724,540
2026-02-27	105.00	105.40	104.00	104.40	100.75	11,576,970
2026-02-26	107.30	107.70	103.90	104.00	100.36	14,245,510
2026-02-25	107.40	108.10	106.30	106.80	103.06	11,752,760
2026-02-24	106.90	107.80	105.30	106.30	102.58	11,228,350
2026-02-23	106.00	109.40	105.90	107.50	103.74	10,400,120
2026-02-20	105.10	106.10	103.60	103.80	100.17	8,122,746
2026-02-16	105.50	106.30	103.20	105.90	102.19	9,123,926
2026-02-13	107.10	107.60	105.00	106.40	102.68	13,708,740
2026-02-12	109.90	110.30	108.10	108.40	104.61	7,935,520
2026-02-11	111.00	111.30	109.60	109.80	105.96	6,850,343
2026-02-10	109.20	110.80	108.70	110.00	106.15	11,390,710
2026-02-09	109.80	110.10	107.90	107.90	104.12	7,827,278
2026-02-06	106.20	107.30	106.00	106.90	103.16	13,305,420
2026-02-05	106.30	109.20	105.90	108.80	104.99	14,545,390
2026-02-04	109.50	109.80	107.60	107.90	104.12	13,178,140
2026-02-03	111.10	111.90	107.80	109.70	105.86	10,698,270
2026-02-02	112.00	112.70	109.50	110.50	106.63	13,829,760
2026-01-30	113.70	114.20	112.20	112.40	108.47	15,632,450
2026-01-29	113.60	115.00	113.50	114.60	110.59	14,861,880
2026-01-28	115.20	116.40	113.50	116.30	112.23	15,557,920
2026-01-27	115.80	115.90	112.70	113.50	109.53	14,654,490
2026-01-26	116.00	116.50	114.60	116.00	111.94	10,532,190

← NewerPage 3 of 21 · 1,229 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.