Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 131.00 | 132.60 | 130.00 | 131.80 | 127.19 | 8,853,659 |
| 2025-10-24 | 129.70 | 129.90 | 127.50 | 128.80 | 124.29 | 8,445,281 |
| 2025-10-23 | 126.20 | 130.90 | 125.40 | 128.70 | 124.20 | 8,345,895 |
| 2025-10-22 | 127.60 | 128.30 | 126.10 | 126.80 | 122.36 | 7,253,676 |
| 2025-10-21 | 130.10 | 130.40 | 128.30 | 128.60 | 124.10 | 9,595,574 |
| 2025-10-20 | 130.40 | 130.40 | 127.10 | 127.80 | 123.33 | 10,271,480 |
| 2025-10-17 | 127.50 | 127.70 | 123.30 | 124.10 | 119.76 | 12,926,720 |
| 2025-10-16 | 128.40 | 129.40 | 126.70 | 128.10 | 123.62 | 10,389,450 |
| 2025-10-15 | 129.10 | 129.80 | 127.50 | 129.00 | 124.49 | 12,781,590 |
| 2025-10-14 | 129.00 | 131.00 | 125.80 | 126.40 | 121.98 | 17,562,859 |
| 2025-10-13 | 127.80 | 128.50 | 123.30 | 127.00 | 122.56 | 26,684,811 |
| 2025-10-10 | 132.70 | 134.00 | 131.60 | 131.80 | 127.19 | 14,114,740 |
| 2025-10-09 | 137.00 | 137.20 | 133.70 | 135.70 | 130.95 | 10,087,120 |
| 2025-10-08 | 136.50 | 136.60 | 133.00 | 135.60 | 130.86 | 11,829,540 |
| 2025-10-06 | 138.00 | 139.30 | 136.50 | 137.20 | 132.40 | 8,349,301 |
| 2025-10-03 | 140.20 | 141.00 | 138.30 | 140.20 | 135.29 | 11,171,880 |
| 2025-10-02 | 141.30 | 143.80 | 140.50 | 142.80 | 137.80 | 20,985,891 |
| 2025-09-30 | 137.70 | 138.70 | 135.90 | 138.50 | 133.65 | 13,386,680 |
| 2025-09-29 | 134.50 | 137.00 | 134.50 | 136.60 | 131.82 | 16,670,660 |
| 2025-09-26 | 135.40 | 136.00 | 132.20 | 132.50 | 127.86 | 14,308,820 |
| 2025-09-25 | 135.50 | 142.60 | 134.40 | 137.60 | 132.79 | 33,321,172 |
| 2025-09-24 | 128.50 | 133.00 | 128.20 | 133.00 | 128.35 | 14,883,510 |
| 2025-09-23 | 132.60 | 133.00 | 126.50 | 128.30 | 123.81 | 24,681,900 |
| 2025-09-22 | 138.00 | 138.00 | 133.50 | 134.20 | 129.50 | 15,017,760 |
| 2025-09-19 | 137.10 | 139.60 | 136.20 | 138.80 | 133.94 | 22,881,301 |
| 2025-09-18 | 136.20 | 138.50 | 133.10 | 134.30 | 129.60 | 19,037,619 |
| 2025-09-17 | 134.00 | 138.40 | 133.70 | 136.70 | 131.92 | 30,635,961 |
| 2025-09-16 | 130.80 | 131.10 | 129.10 | 130.00 | 125.45 | 13,469,750 |
| 2025-09-15 | 131.70 | 134.70 | 130.70 | 131.70 | 127.09 | 12,845,540 |
| 2025-09-12 | 134.30 | 134.90 | 131.30 | 131.70 | 127.09 | 19,492,410 |
| 2025-09-11 | 130.60 | 131.20 | 128.80 | 129.80 | 125.26 | 12,959,210 |
| 2025-09-10 | 131.10 | 135.20 | 129.00 | 132.10 | 127.48 | 34,449,527 |
| 2025-09-09 | 126.80 | 127.90 | 126.00 | 127.50 | 123.04 | 20,087,881 |
| 2025-09-08 | 122.20 | 123.80 | 121.90 | 123.40 | 119.08 | 10,859,100 |
| 2025-09-05 | 121.10 | 122.50 | 120.60 | 122.10 | 117.83 | 20,382,240 |
| 2025-09-04 | 122.70 | 122.70 | 119.60 | 119.80 | 115.61 | 11,194,250 |
| 2025-09-03 | 122.80 | 123.90 | 119.90 | 120.70 | 116.48 | 14,607,780 |
| 2025-09-02 | 121.00 | 121.70 | 119.10 | 119.60 | 115.42 | 10,962,410 |
| 2025-09-01 | 120.50 | 122.30 | 120.50 | 121.40 | 117.15 | 17,495,760 |
| 2025-08-29 | 117.10 | 119.50 | 116.80 | 117.80 | 113.68 | 19,682,920 |
| 2025-08-28 | 120.00 | 120.60 | 114.80 | 115.20 | 111.17 | 29,732,070 |
| 2025-08-27 | 124.40 | 125.40 | 120.60 | 121.30 | 117.06 | 18,825,410 |
| 2025-08-26 | 125.20 | 126.80 | 124.00 | 124.40 | 120.05 | 11,008,440 |
| 2025-08-25 | 124.00 | 127.40 | 123.80 | 126.60 | 122.17 | 19,884,490 |
| 2025-08-22 | 121.70 | 122.30 | 119.90 | 121.40 | 117.15 | 12,883,330 |
| 2025-08-21 | 122.50 | 123.00 | 120.50 | 121.10 | 116.86 | 9,957,126 |
| 2025-08-20 | 121.70 | 123.00 | 121.30 | 122.50 | 118.21 | 9,547,463 |
| 2025-08-19 | 124.30 | 124.60 | 122.30 | 123.30 | 118.99 | 8,995,656 |
| 2025-08-18 | 122.80 | 126.50 | 122.70 | 124.00 | 119.66 | 21,398,650 |
| 2025-08-15 | 122.60 | 123.50 | 119.50 | 120.80 | 116.57 | 28,595,221 |
| 2025-08-14 | 127.10 | 127.50 | 125.00 | 125.10 | 120.72 | 12,991,540 |
| 2025-08-13 | 125.70 | 127.50 | 124.80 | 127.40 | 122.94 | 18,061,539 |
| 2025-08-12 | 122.40 | 123.40 | 122.00 | 122.70 | 118.41 | 10,202,400 |
| 2025-08-11 | 123.80 | 124.10 | 121.90 | 122.30 | 118.02 | 9,121,178 |
| 2025-08-08 | 124.70 | 125.00 | 122.60 | 122.90 | 118.60 | 8,428,565 |
| 2025-08-07 | 123.80 | 125.70 | 122.90 | 124.70 | 120.34 | 13,755,620 |
| 2025-08-06 | 123.20 | 124.30 | 122.30 | 122.60 | 118.31 | 9,200,765 |
| 2025-08-05 | 123.30 | 123.80 | 122.30 | 123.00 | 118.70 | 11,862,600 |
| 2025-08-04 | 121.80 | 123.30 | 121.30 | 123.00 | 118.70 | 10,592,050 |
| 2025-08-01 | 122.90 | 125.00 | 122.50 | 122.70 | 118.41 | 14,724,530 |
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.