Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 160.80 | 160.80 | 153.30 | 156.50 | 146.38 | 15,836,500 |
| 2025-02-04 | 156.20 | 162.10 | 155.90 | 162.10 | 151.62 | 17,827,301 |
| 2025-02-03 | 152.40 | 152.80 | 147.20 | 151.90 | 142.08 | 16,874,789 |
| 2025-01-28 | 158.50 | 158.60 | 154.70 | 156.90 | 146.76 | 6,917,079 |
| 2025-01-27 | 157.60 | 159.60 | 156.40 | 157.30 | 147.13 | 10,348,930 |
| 2025-01-24 | 150.40 | 157.00 | 150.20 | 155.70 | 145.63 | 12,839,450 |
| 2025-01-23 | 152.70 | 154.00 | 150.00 | 151.20 | 141.43 | 10,582,480 |
| 2025-01-22 | 151.10 | 153.20 | 150.60 | 151.60 | 141.80 | 23,216,061 |
| 2025-01-21 | 159.00 | 159.30 | 155.10 | 158.40 | 148.16 | 11,460,190 |
| 2025-01-20 | 152.60 | 158.30 | 152.10 | 157.40 | 147.22 | 21,426,770 |
| 2025-01-17 | 137.80 | 148.20 | 137.40 | 146.70 | 137.22 | 19,783,760 |
| 2025-01-16 | 137.30 | 140.20 | 137.30 | 140.10 | 131.04 | 7,810,928 |
| 2025-01-15 | 134.80 | 138.00 | 133.90 | 137.10 | 128.24 | 7,551,753 |
| 2025-01-14 | 129.70 | 137.00 | 129.70 | 135.90 | 127.11 | 11,784,410 |
| 2025-01-13 | 129.60 | 129.60 | 126.60 | 129.00 | 120.66 | 6,263,756 |
| 2025-01-10 | 133.80 | 133.90 | 130.30 | 130.90 | 122.44 | 6,650,231 |
| 2025-01-09 | 134.70 | 135.20 | 132.40 | 133.20 | 124.59 | 5,896,281 |
| 2025-01-08 | 136.50 | 138.30 | 133.40 | 135.30 | 126.55 | 10,327,410 |
| 2025-01-07 | 135.70 | 137.20 | 132.80 | 135.00 | 126.27 | 10,120,530 |
| 2025-01-06 | 137.50 | 137.80 | 135.00 | 135.70 | 126.93 | 8,152,282 |
| 2025-01-03 | 134.40 | 136.30 | 132.60 | 134.20 | 125.52 | 9,781,570 |
| 2025-01-02 | 132.90 | 133.80 | 130.80 | 132.50 | 123.93 | 10,338,370 |
| 2024-12-31 | 134.70 | 136.40 | 134.40 | 136.00 | 127.21 | 6,083,465 |
| 2024-12-30 | 136.50 | 137.20 | 134.20 | 134.70 | 125.99 | 5,818,998 |
| 2024-12-27 | 138.70 | 139.60 | 134.60 | 135.90 | 127.11 | 8,639,058 |
| 2024-12-24 | 140.50 | 142.40 | 140.30 | 140.90 | 131.79 | 2,924,128 |
| 2024-12-23 | 139.50 | 140.70 | 137.80 | 139.60 | 130.57 | 6,401,037 |
| 2024-12-20 | 140.50 | 141.50 | 137.40 | 137.40 | 128.52 | 23,018,240 |
| 2024-12-19 | 141.90 | 142.70 | 140.70 | 141.70 | 132.54 | 8,105,059 |
| 2024-12-18 | 145.20 | 145.70 | 143.10 | 144.00 | 134.69 | 5,347,904 |
| 2024-12-17 | 142.00 | 145.20 | 141.10 | 142.20 | 133.01 | 9,084,175 |
| 2024-12-16 | 144.40 | 146.70 | 142.90 | 144.00 | 134.69 | 7,875,004 |
| 2024-12-13 | 147.80 | 147.80 | 143.50 | 144.40 | 135.06 | 17,973,750 |
| 2024-12-12 | 149.20 | 150.40 | 145.10 | 147.80 | 138.24 | 15,938,410 |
| 2024-12-11 | 154.50 | 155.90 | 148.20 | 149.00 | 139.37 | 10,428,390 |
| 2024-12-10 | 160.90 | 161.60 | 153.20 | 153.30 | 143.39 | 20,477,619 |
| 2024-12-09 | 145.10 | 153.00 | 142.30 | 152.20 | 142.36 | 18,060,939 |
| 2024-12-06 | 142.90 | 146.70 | 141.60 | 146.60 | 137.12 | 22,018,350 |
| 2024-12-05 | 140.30 | 142.20 | 138.30 | 142.20 | 133.01 | 13,759,350 |
| 2024-12-04 | 144.20 | 144.30 | 141.40 | 142.40 | 133.19 | 9,154,441 |
| 2024-12-03 | 147.80 | 148.00 | 143.10 | 145.30 | 135.91 | 10,169,120 |
| 2024-12-02 | 146.00 | 148.30 | 145.00 | 147.30 | 137.78 | 10,532,770 |
| 2024-11-29 | 142.00 | 146.10 | 141.70 | 143.80 | 134.50 | 8,237,247 |
| 2024-11-28 | 144.60 | 144.60 | 141.50 | 142.20 | 133.01 | 11,124,640 |
| 2024-11-27 | 138.90 | 143.70 | 137.30 | 142.60 | 133.38 | 12,799,680 |
| 2024-11-26 | 132.40 | 136.80 | 132.40 | 135.80 | 127.02 | 11,752,460 |
| 2024-11-25 | 135.30 | 136.40 | 132.30 | 133.30 | 124.68 | 17,860,141 |
| 2024-11-22 | 140.20 | 141.10 | 136.70 | 137.50 | 128.61 | 17,737,131 |
| 2024-11-21 | 137.30 | 139.30 | 136.80 | 137.90 | 128.98 | 8,301,033 |
| 2024-11-20 | 136.50 | 138.90 | 136.00 | 137.50 | 128.61 | 5,058,507 |
| 2024-11-19 | 136.90 | 138.50 | 136.20 | 137.20 | 128.33 | 8,753,612 |
| 2024-11-18 | 138.00 | 139.00 | 136.50 | 137.40 | 128.52 | 14,444,130 |
| 2024-11-15 | 130.90 | 134.70 | 128.80 | 132.60 | 124.03 | 16,384,480 |
| 2024-11-14 | 139.00 | 139.70 | 133.50 | 135.10 | 126.37 | 18,896,811 |
| 2024-11-13 | 140.40 | 141.80 | 139.50 | 141.80 | 132.63 | 14,041,060 |
| 2024-11-12 | 150.90 | 151.90 | 142.50 | 144.10 | 134.78 | 19,253,570 |
| 2024-11-11 | 147.20 | 153.30 | 147.20 | 151.70 | 141.89 | 10,836,890 |
| 2024-11-08 | 160.20 | 161.80 | 154.70 | 155.30 | 145.26 | 15,683,490 |
| 2024-11-07 | 150.10 | 154.30 | 148.70 | 153.60 | 143.67 | 12,510,690 |
| 2024-11-06 | 154.40 | 154.60 | 148.70 | 152.00 | 142.17 | 17,258,971 |
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.