Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	116.90	117.30	114.80	114.80	110.78	9,828,732
2026-01-22	113.90	114.60	112.70	113.90	109.91	8,256,681
2026-01-21	112.00	113.60	111.80	112.80	108.85	10,226,070
2026-01-20	112.20	113.80	111.70	112.40	108.47	8,737,424
2026-01-19	113.00	113.10	111.90	112.30	108.37	6,024,636
2026-01-16	114.50	115.50	113.10	113.60	109.63	10,580,570
2026-01-15	116.20	116.80	114.50	115.10	111.07	7,960,677
2026-01-14	116.40	117.40	114.80	115.90	111.84	12,998,960
2026-01-13	119.30	120.40	116.90	117.40	113.29	12,940,620
2026-01-12	115.60	117.50	114.30	116.90	112.81	10,290,560
2026-01-09	115.40	116.60	114.40	114.60	110.59	13,812,460
2026-01-08	113.10	113.10	111.00	111.70	107.79	13,487,300
2026-01-07	115.90	116.20	113.30	114.00	110.01	11,518,140
2026-01-06	115.00	117.10	114.50	115.50	111.46	11,779,820
2026-01-05	114.80	115.20	113.00	113.70	109.72	10,453,020
2026-01-02	112.30	115.60	112.30	115.10	111.07	8,695,252
2025-12-31	112.10	112.10	110.80	111.60	107.70	6,236,210
2025-12-30	112.90	114.30	112.50	113.60	109.63	9,386,468
2025-12-29	113.40	114.50	111.80	112.00	108.08	8,879,485
2025-12-24	112.60	113.30	112.40	112.80	108.85	2,404,081
2025-12-23	112.70	113.60	112.40	112.80	108.85	5,676,788
2025-12-22	111.40	112.60	111.40	112.30	108.37	7,906,246
2025-12-19	113.00	113.10	111.10	111.30	107.41	12,601,340
2025-12-18	111.40	112.80	111.00	112.20	108.27	4,946,925
2025-12-17	111.40	112.60	111.00	112.30	108.37	10,265,860
2025-12-16	113.20	113.20	109.90	110.90	107.02	11,148,950
2025-12-15	114.90	115.00	113.50	113.50	109.53	8,616,416
2025-12-12	115.10	116.20	114.70	115.60	111.56	14,246,120
2025-12-11	114.80	115.50	113.80	114.30	110.30	4,875,060
2025-12-10	114.30	115.40	113.50	114.80	110.78	8,796,504
2025-12-09	116.40	116.90	114.80	114.90	110.88	9,213,992
2025-12-08	117.30	118.20	116.00	116.20	112.13	6,310,171
2025-12-05	115.00	117.70	114.40	117.00	112.91	14,790,740
2025-12-04	116.20	116.90	114.50	116.10	112.04	8,972,978
2025-12-03	115.60	116.30	115.20	115.50	111.46	7,859,439
2025-12-02	117.10	117.40	115.80	116.00	111.94	7,615,396
2025-12-01	115.70	118.10	115.50	117.10	113.00	9,511,983
2025-11-28	116.80	117.60	116.20	116.50	112.42	9,249,406
2025-11-27	114.70	117.80	114.60	116.20	112.13	11,080,160
2025-11-26	112.80	115.60	112.70	114.80	110.78	13,777,500
2025-11-25	112.50	112.90	111.30	112.40	108.47	15,067,940
2025-11-24	112.00	113.50	111.20	112.40	108.47	21,419,211
2025-11-21	110.80	112.20	110.10	110.30	106.44	16,209,520
2025-11-20	113.50	114.80	112.90	113.50	109.53	13,266,680
2025-11-19	114.50	114.70	113.10	113.50	109.53	9,909,252
2025-11-18	114.60	115.70	114.10	114.30	110.30	11,826,630
2025-11-17	115.90	116.60	114.40	115.40	111.36	14,026,490
2025-11-14	120.70	121.10	116.50	116.90	112.81	27,150,500
2025-11-13	121.50	125.50	121.00	124.40	120.05	12,092,690
2025-11-12	123.20	125.30	122.80	124.70	120.34	9,102,999
2025-11-11	122.10	123.20	121.30	123.10	118.79	10,012,840
2025-11-10	123.90	124.80	122.80	124.50	120.14	7,528,870
2025-11-07	124.20	125.10	123.30	124.00	119.66	7,019,975
2025-11-06	123.80	127.30	123.60	126.90	122.46	9,247,285
2025-11-05	121.80	123.60	120.20	122.80	118.50	12,199,630
2025-11-04	126.30	126.80	123.30	123.40	119.08	10,856,770
2025-11-03	128.40	128.90	126.50	127.20	122.75	5,362,005
2025-10-31	129.90	130.60	127.60	127.60	123.14	6,989,903
2025-10-30	133.60	134.80	129.90	130.90	126.32	14,423,680
2025-10-28	132.90	133.60	130.10	130.80	126.22	6,600,492

← NewerPage 4 of 5 · 246 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.