Jd Com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 154.40 | 154.60 | 148.70 | 152.00 | 142.17 | 17,258,971 |
| 2024-11-05 | 153.90 | 158.60 | 153.90 | 158.60 | 148.35 | 7,253,485 |
| 2024-11-04 | 158.70 | 159.00 | 154.00 | 156.10 | 146.01 | 5,991,618 |
| 2024-11-01 | 159.00 | 161.10 | 157.50 | 158.10 | 147.88 | 7,662,567 |
| 2024-10-31 | 156.90 | 158.10 | 155.30 | 155.50 | 145.45 | 8,353,682 |
| 2024-10-30 | 159.20 | 159.80 | 155.00 | 155.90 | 145.82 | 11,948,680 |
| 2024-10-29 | 161.30 | 167.20 | 161.20 | 162.50 | 151.99 | 11,705,270 |
| 2024-10-28 | 156.20 | 159.20 | 155.30 | 158.20 | 147.97 | 7,184,912 |
| 2024-10-25 | 154.60 | 157.70 | 154.50 | 156.20 | 146.10 | 7,852,941 |
| 2024-10-24 | 156.10 | 156.90 | 153.50 | 154.20 | 144.23 | 12,061,660 |
| 2024-10-23 | 154.90 | 160.00 | 153.20 | 159.00 | 148.72 | 10,794,960 |
| 2024-10-22 | 155.00 | 158.10 | 152.90 | 154.40 | 144.42 | 13,297,840 |
| 2024-10-21 | 156.20 | 157.50 | 153.80 | 154.90 | 144.89 | 17,699,381 |
| 2024-10-18 | 150.50 | 162.10 | 149.30 | 158.80 | 148.53 | 23,802,250 |
| 2024-10-17 | 158.30 | 163.20 | 153.50 | 154.70 | 144.70 | 16,272,760 |
| 2024-10-16 | 157.20 | 158.70 | 153.30 | 155.40 | 145.35 | 22,066,850 |
| 2024-10-15 | 169.90 | 171.30 | 158.30 | 160.40 | 150.03 | 25,564,131 |
| 2024-10-14 | 167.40 | 173.00 | 162.60 | 168.70 | 157.79 | 24,134,721 |
| 2024-10-10 | 166.00 | 172.60 | 164.00 | 167.10 | 156.30 | 18,590,330 |
| 2024-10-09 | 170.40 | 171.30 | 158.50 | 161.60 | 151.15 | 31,419,471 |
| 2024-10-08 | 172.40 | 177.80 | 157.80 | 163.00 | 152.46 | 47,649,793 |
| 2024-10-07 | 186.60 | 189.60 | 180.60 | 185.10 | 173.13 | 24,305,090 |
| 2024-10-04 | 174.00 | 185.60 | 171.50 | 182.80 | 170.98 | 26,538,070 |
| 2024-10-03 | 176.50 | 177.10 | 164.00 | 170.40 | 159.38 | 45,132,320 |
| 2024-10-02 | 168.20 | 192.30 | 168.10 | 185.10 | 173.13 | 45,744,281 |
| 2024-09-30 | 159.60 | 170.60 | 156.30 | 167.10 | 156.30 | 50,016,512 |
| 2024-09-27 | 147.70 | 155.20 | 146.70 | 152.00 | 142.17 | 47,797,969 |
| 2024-09-26 | 129.10 | 138.90 | 128.20 | 138.50 | 129.55 | 34,768,699 |
| 2024-09-25 | 130.60 | 130.90 | 125.00 | 125.80 | 117.67 | 28,488,430 |
| 2024-09-24 | 118.00 | 124.80 | 116.60 | 124.60 | 116.54 | 33,165,961 |
| 2024-09-23 | 112.60 | 115.40 | 111.90 | 113.10 | 105.79 | 13,739,540 |
| 2024-09-20 | 111.40 | 113.70 | 110.80 | 112.60 | 105.32 | 17,251,221 |
| 2024-09-19 | 105.50 | 112.50 | 104.80 | 111.80 | 104.57 | 23,899,131 |
| 2024-09-17 | 103.00 | 104.80 | 102.40 | 104.30 | 97.557 | 9,140,642 |
| 2024-09-16 | 102.00 | 103.40 | 101.40 | 103.40 | 96.715 | 6,451,995 |
| 2024-09-13 | 105.00 | 105.80 | 104.10 | 104.30 | 97.557 | 4,603,415 |
| 2024-09-12 | 103.50 | 105.30 | 103.30 | 104.40 | 97.651 | 8,891,733 |
| 2024-09-11 | 100.80 | 102.20 | 100.30 | 101.90 | 95.312 | 7,681,109 |
| 2024-09-10 | 101.10 | 103.00 | 100.20 | 102.40 | 95.780 | 10,854,890 |
| 2024-09-09 | 103.00 | 103.00 | 100.20 | 101.20 | 94.658 | 15,785,690 |
| 2024-09-05 | 105.10 | 105.80 | 103.10 | 104.30 | 97.557 | 8,587,971 |
| 2024-09-04 | 104.10 | 106.90 | 103.50 | 105.80 | 98.960 | 10,613,990 |
| 2024-09-03 | 105.10 | 106.50 | 104.30 | 104.90 | 98.118 | 4,588,106 |
| 2024-09-02 | 106.00 | 106.30 | 104.20 | 105.10 | 98.305 | 8,989,836 |
| 2024-08-30 | 103.20 | 108.80 | 102.50 | 107.20 | 100.27 | 27,527,900 |
| 2024-08-29 | 101.20 | 103.50 | 100.80 | 103.50 | 96.809 | 12,215,840 |
| 2024-08-28 | 103.30 | 104.30 | 102.50 | 103.50 | 96.809 | 15,531,870 |
| 2024-08-27 | 101.00 | 101.90 | 99.750 | 101.70 | 95.125 | 16,786,490 |
| 2024-08-26 | 105.10 | 106.00 | 104.60 | 105.60 | 98.773 | 24,792,180 |
| 2024-08-23 | 103.90 | 106.00 | 103.70 | 105.90 | 99.054 | 11,966,680 |
| 2024-08-22 | 105.30 | 106.00 | 103.00 | 106.00 | 99.147 | 19,718,859 |
| 2024-08-21 | 99.800 | 103.00 | 98.700 | 102.40 | 95.780 | 68,726,945 |
| 2024-08-20 | 114.80 | 114.80 | 111.50 | 112.20 | 104.95 | 10,894,010 |
| 2024-08-19 | 113.80 | 114.90 | 112.00 | 112.40 | 105.13 | 15,036,110 |
| 2024-08-16 | 105.80 | 108.80 | 104.40 | 108.20 | 101.20 | 21,019,770 |
| 2024-08-15 | 100.60 | 100.60 | 98.050 | 99.350 | 92.927 | 8,664,745 |
| 2024-08-14 | 101.20 | 101.70 | 100.60 | 100.80 | 94.283 | 5,233,998 |
| 2024-08-13 | 101.20 | 102.00 | 99.900 | 100.80 | 94.283 | 4,867,450 |
| 2024-08-12 | 100.70 | 101.20 | 98.750 | 100.10 | 93.629 | 5,645,290 |
| 2024-08-09 | 100.70 | 101.70 | 99.900 | 100.20 | 93.722 | 5,115,016 |
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.