Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	125.70	125.70	122.70	122.90	118.60	19,773,600
2025-07-30	127.40	129.10	126.50	126.90	122.46	21,601,891
2025-07-29	130.40	130.80	128.60	130.40	125.84	8,922,156
2025-07-28	131.10	132.90	130.50	131.20	126.61	8,050,512
2025-07-25	132.00	132.00	130.00	130.50	125.93	11,216,250
2025-07-24	134.10	135.30	132.90	133.30	128.64	15,439,510
2025-07-23	132.80	135.70	132.00	134.10	129.41	20,208,000
2025-07-22	131.10	131.50	128.80	130.50	125.93	9,942,916
2025-07-21	132.30	132.80	130.30	130.90	126.32	20,128,289
2025-07-18	126.80	129.80	126.80	128.20	123.71	20,590,631
2025-07-17	124.00	125.40	123.40	124.50	120.14	9,099,498
2025-07-16	127.00	128.60	124.30	124.70	120.34	15,128,340
2025-07-15	121.10	125.70	121.00	125.00	120.63	21,738,410
2025-07-14	122.00	122.60	120.50	122.40	118.12	10,640,120
2025-07-11	121.90	125.90	121.70	123.30	118.99	16,937,160
2025-07-10	124.00	124.30	122.00	123.60	119.28	15,803,090
2025-07-09	128.00	128.00	124.80	125.30	120.92	11,166,260
2025-07-08	126.40	128.30	125.70	127.70	123.23	9,284,825
2025-07-07	124.00	125.70	121.80	124.80	120.43	15,985,890
2025-07-04	124.80	125.90	123.10	124.20	119.85	17,595,221
2025-07-03	128.20	128.80	124.50	125.30	120.92	17,251,221
2025-07-02	131.50	131.50	126.80	128.00	123.52	13,455,540
2025-06-30	130.90	131.50	127.60	127.90	123.42	12,949,300
2025-06-27	130.70	133.00	129.70	130.30	125.74	16,008,300
2025-06-26	128.00	130.60	128.00	130.10	125.55	10,781,490
2025-06-25	127.70	131.20	127.20	129.80	125.26	15,239,320
2025-06-24	125.10	127.30	124.80	126.60	122.17	13,846,570
2025-06-23	123.10	125.30	121.70	124.80	120.43	13,699,450
2025-06-20	124.60	125.70	123.70	125.60	121.21	18,234,211
2025-06-19	128.50	128.70	123.40	124.70	120.34	20,978,660
2025-06-18	132.00	132.80	129.10	129.40	124.87	8,916,181
2025-06-17	131.00	132.60	130.50	131.50	126.90	6,490,498
2025-06-16	129.00	131.90	128.30	130.90	126.32	10,604,030
2025-06-13	130.20	132.10	128.80	129.80	125.26	24,065,561
2025-06-12	131.50	132.90	130.80	131.40	126.80	11,954,080
2025-06-11	132.60	135.30	132.60	133.90	129.21	10,862,750
2025-06-10	134.00	134.70	131.10	131.90	127.28	11,193,480
2025-06-09	130.60	135.50	130.60	134.00	129.31	20,752,051
2025-06-06	130.70	131.00	127.80	128.70	124.20	16,518,721
2025-06-05	129.10	131.30	128.80	130.60	126.03	13,169,170
2025-06-04	127.30	129.40	126.50	128.70	124.20	14,148,870
2025-06-03	128.80	130.80	128.00	128.60	124.10	9,117,797
2025-06-02	127.00	129.00	125.10	128.60	124.10	11,405,300
2025-05-30	129.00	129.20	127.20	128.90	124.39	22,555,090
2025-05-29	123.80	132.80	123.80	131.80	127.19	25,690,109
2025-05-28	127.20	128.60	125.90	126.50	122.07	10,818,990
2025-05-27	127.00	128.60	121.00	128.30	123.81	19,067,891
2025-05-26	130.80	131.90	129.40	129.60	125.07	7,951,362
2025-05-23	132.70	133.40	131.30	131.90	127.28	6,727,839
2025-05-22	132.80	134.30	132.10	132.50	127.86	9,318,454
2025-05-21	134.00	135.70	133.10	134.50	129.79	9,292,766
2025-05-20	130.70	134.50	130.70	133.50	128.83	14,041,310
2025-05-19	130.00	131.50	129.20	130.40	125.84	16,879,930
2025-05-16	133.60	134.60	131.30	131.80	127.19	20,699,119
2025-05-15	138.20	139.00	135.20	135.40	130.66	20,773,131
2025-05-14	142.80	143.20	139.60	141.60	136.65	21,966,641
2025-05-13	139.60	140.00	136.40	137.00	132.21	16,796,650
2025-05-12	135.00	141.20	134.40	139.90	135.00	26,348,680
2025-05-09	132.40	132.60	129.70	131.50	126.90	11,381,490
2025-05-08	130.50	133.20	130.50	131.60	127.00	13,168,750

← NewerPage 6 of 21 · 1,231 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.