Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 134.60 | 135.80 | 130.90 | 130.90 | 126.32 | 17,948,320 |
| 2025-05-06 | 130.00 | 132.30 | 128.30 | 131.50 | 126.90 | 20,884,980 |
| 2025-05-02 | 128.70 | 132.70 | 128.20 | 132.10 | 127.48 | 17,681,770 |
| 2025-04-30 | 128.70 | 128.90 | 126.60 | 127.90 | 123.42 | 12,415,160 |
| 2025-04-29 | 127.90 | 131.30 | 127.00 | 128.90 | 124.39 | 15,966,800 |
| 2025-04-28 | 126.00 | 127.70 | 124.60 | 126.50 | 122.07 | 18,225,410 |
| 2025-04-25 | 124.70 | 126.90 | 123.20 | 123.80 | 119.47 | 21,194,461 |
| 2025-04-24 | 130.80 | 130.80 | 122.10 | 124.20 | 119.85 | 43,918,711 |
| 2025-04-23 | 135.30 | 135.50 | 130.40 | 132.40 | 127.77 | 26,374,580 |
| 2025-04-22 | 132.00 | 132.00 | 128.00 | 130.40 | 125.84 | 33,988,512 |
| 2025-04-17 | 137.80 | 139.60 | 136.60 | 139.20 | 134.33 | 10,658,510 |
| 2025-04-16 | 143.40 | 144.50 | 136.60 | 138.40 | 133.56 | 18,319,471 |
| 2025-04-15 | 148.40 | 149.50 | 145.20 | 146.50 | 141.37 | 12,226,430 |
| 2025-04-14 | 145.00 | 148.90 | 142.00 | 146.60 | 141.47 | 17,292,260 |
| 2025-04-11 | 141.50 | 146.20 | 139.80 | 143.10 | 138.09 | 20,247,410 |
| 2025-04-10 | 141.40 | 145.90 | 138.20 | 141.70 | 136.74 | 23,343,080 |
| 2025-04-09 | 130.10 | 138.70 | 127.20 | 136.70 | 131.92 | 27,009,830 |
| 2025-04-08 | 134.60 | 141.00 | 132.70 | 137.60 | 132.79 | 41,666,301 |
| 2025-04-07 | 133.60 | 137.10 | 125.20 | 126.40 | 121.98 | 43,949,820 |
| 2025-04-03 | 152.40 | 156.00 | 152.20 | 153.50 | 143.58 | 15,572,010 |
| 2025-04-02 | 161.20 | 163.00 | 158.80 | 161.90 | 151.43 | 5,972,448 |
| 2025-04-01 | 161.00 | 163.80 | 160.40 | 161.20 | 150.78 | 6,763,957 |
| 2025-03-31 | 162.20 | 163.00 | 159.00 | 160.80 | 150.40 | 6,875,716 |
| 2025-03-28 | 168.00 | 169.10 | 162.80 | 164.40 | 153.77 | 8,950,924 |
| 2025-03-27 | 163.40 | 167.60 | 162.60 | 164.60 | 153.96 | 7,523,847 |
| 2025-03-26 | 161.00 | 164.70 | 161.00 | 164.10 | 153.49 | 9,153,598 |
| 2025-03-25 | 165.60 | 166.40 | 161.10 | 161.20 | 150.78 | 9,389,015 |
| 2025-03-24 | 165.20 | 167.60 | 162.20 | 166.60 | 155.83 | 9,185,640 |
| 2025-03-21 | 168.90 | 170.00 | 162.70 | 162.90 | 152.37 | 15,013,030 |
| 2025-03-20 | 175.60 | 175.60 | 166.20 | 167.50 | 156.67 | 13,554,590 |
| 2025-03-19 | 176.70 | 177.80 | 174.50 | 176.20 | 164.81 | 11,341,530 |
| 2025-03-18 | 175.40 | 178.00 | 172.90 | 177.90 | 166.40 | 17,627,920 |
| 2025-03-17 | 171.30 | 171.90 | 168.00 | 169.00 | 158.07 | 13,084,600 |
| 2025-03-14 | 161.50 | 166.90 | 158.40 | 165.60 | 154.89 | 19,093,430 |
| 2025-03-13 | 157.70 | 159.90 | 155.80 | 157.20 | 147.04 | 12,843,860 |
| 2025-03-12 | 159.50 | 160.70 | 154.30 | 156.70 | 146.57 | 17,331,439 |
| 2025-03-11 | 157.30 | 160.60 | 155.60 | 160.10 | 149.75 | 22,572,980 |
| 2025-03-10 | 165.80 | 168.60 | 161.30 | 162.30 | 151.81 | 21,324,090 |
| 2025-03-07 | 173.80 | 177.40 | 168.50 | 170.10 | 159.10 | 34,873,930 |
| 2025-03-06 | 168.80 | 180.80 | 168.40 | 179.00 | 167.43 | 27,581,260 |
| 2025-03-05 | 160.90 | 165.70 | 159.60 | 165.10 | 154.43 | 11,230,840 |
| 2025-03-04 | 156.20 | 160.90 | 154.30 | 160.20 | 149.84 | 9,078,856 |
| 2025-03-03 | 161.30 | 164.90 | 157.30 | 159.00 | 148.72 | 18,694,430 |
| 2025-02-28 | 164.90 | 166.60 | 159.00 | 160.60 | 150.22 | 16,684,320 |
| 2025-02-27 | 166.70 | 169.90 | 165.20 | 167.20 | 156.39 | 17,368,439 |
| 2025-02-26 | 157.80 | 169.70 | 157.80 | 168.10 | 157.23 | 27,699,131 |
| 2025-02-25 | 153.00 | 157.70 | 152.20 | 155.00 | 144.98 | 16,418,881 |
| 2025-02-24 | 161.70 | 164.30 | 158.10 | 161.10 | 150.69 | 14,895,750 |
| 2025-02-21 | 160.70 | 161.80 | 156.20 | 161.60 | 151.15 | 17,894,270 |
| 2025-02-20 | 153.80 | 155.30 | 150.80 | 153.70 | 143.76 | 13,279,250 |
| 2025-02-19 | 151.90 | 155.70 | 150.20 | 154.20 | 144.23 | 13,987,150 |
| 2025-02-18 | 158.30 | 159.80 | 154.80 | 156.60 | 146.48 | 16,099,540 |
| 2025-02-17 | 164.00 | 164.80 | 155.50 | 157.10 | 146.94 | 17,128,730 |
| 2025-02-14 | 155.00 | 163.00 | 155.00 | 163.00 | 152.46 | 24,858,869 |
| 2025-02-13 | 153.40 | 159.40 | 149.50 | 151.50 | 141.71 | 27,373,650 |
| 2025-02-12 | 160.50 | 161.70 | 153.50 | 156.10 | 146.01 | 17,600,961 |
| 2025-02-11 | 163.40 | 164.40 | 158.30 | 158.50 | 148.25 | 11,564,780 |
| 2025-02-10 | 157.00 | 161.60 | 156.60 | 161.50 | 151.06 | 11,303,750 |
| 2025-02-07 | 156.00 | 158.60 | 154.70 | 157.10 | 146.94 | 11,026,720 |
| 2025-02-06 | 154.70 | 157.90 | 154.30 | 157.70 | 147.50 | 8,374,946 |
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.