Jd Com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	105.50	105.70	104.00	104.40	104.40	4,489,408
2026-10-16	108.10	108.30	105.80	106.10	106.10	4,866,397
2026-10-15	104.90	105.90	104.30	104.90	104.90	6,689,399
2026-10-14	105.40	107.60	103.90	106.10	106.10	6,892,632
2026-10-13	105.30	106.60	103.30	104.90	104.90	12,401,011
2026-10-12	106.40	108.90	105.10	108.50	108.50	11,110,132
2026-10-09	106.40	107.50	104.90	105.60	105.60	9,247,639
2026-10-08	105.70	106.60	104.60	105.20	105.20	5,706,369
2026-10-07	103.40	105.00	102.90	104.90	104.90	4,357,756
2026-10-06	103.30	104.20	102.70	103.60	103.60	4,450,408
2026-10-05	101.40	102.40	100.80	102.40	102.40	5,559,756
2026-10-02	101.60	102.90	100.40	102.90	102.90	7,346,791
2026-09-30	103.10	104.40	102.90	104.30	104.30	6,470,379
2026-09-29	104.20	104.20	102.20	103.10	103.10	6,280,581
2026-09-28	104.60	105.30	103.90	104.50	104.50	4,345,358
2026-09-25	103.80	104.50	102.10	103.70	103.70	6,113,882
2026-09-24	105.40	106.20	104.70	105.60	105.60	4,667,774
2026-09-23	106.50	106.80	105.60	106.10	106.10	4,618,879
2026-09-22	107.00	107.50	106.00	106.50	106.50	4,695,603
2026-09-21	104.50	106.10	104.50	105.40	105.40	4,344,505
2026-09-18	104.80	105.80	104.80	105.00	105.00	7,325,930
2026-09-17	104.50	105.30	103.40	105.00	105.00	5,255,350
2026-09-16	106.20	106.30	104.90	105.90	105.90	3,399,264
2026-09-15	106.60	107.10	105.60	106.30	106.30	4,505,065
2026-09-14	106.90	106.90	105.30	106.00	106.00	4,505,529
2026-09-11	105.20	106.70	104.30	106.20	106.20	8,236,378
2026-09-10	105.30	105.80	104.30	105.50	105.50	9,515,249
2026-09-09	108.50	108.50	105.70	106.30	106.30	7,883,560
2026-09-08	107.90	108.80	107.70	108.60	108.60	3,290,291
2026-09-07	109.70	110.40	108.50	108.80	108.80	5,250,096
2026-09-04	109.60	111.60	109.40	110.40	110.40	11,991,160
2026-09-03	108.70	109.20	106.40	106.90	106.90	9,131,339
2026-09-02	108.80	109.20	107.10	108.60	108.60	8,549,271
2026-09-01	112.00	112.00	108.30	108.60	108.60	8,394,925
2026-08-31	111.10	112.30	109.90	112.20	112.20	11,554,090
2026-08-28	110.80	111.50	110.20	110.50	110.50	6,250,794
2026-08-27	113.40	113.70	111.60	112.10	112.10	6,749,228
2026-08-26	115.20	115.40	113.00	113.10	113.10	5,933,692
2026-08-25	114.50	115.40	112.80	113.00	113.00	5,219,367
2026-08-24	114.50	114.70	111.50	113.30	113.30	8,948,895
2026-08-21	115.00	116.50	114.50	115.20	115.20	4,667,667
2026-08-20	115.90	116.50	114.50	114.50	114.50	10,924,357
2026-08-19	111.70	113.00	110.20	112.60	112.60	9,479,346
2026-08-18	111.30	112.20	109.50	111.00	111.00	10,406,309
2026-08-17	114.00	114.90	112.50	113.00	113.00	16,577,807
2026-08-14	115.00	115.30	109.20	110.20	110.20	37,702,066
2026-08-13	121.00	124.20	120.90	123.00	123.00	9,335,551
2026-08-12	124.60	124.70	122.20	123.00	123.00	9,825,422
2026-08-11	129.80	130.40	125.80	126.50	126.50	8,499,268
2026-08-10	129.30	130.60	128.40	130.40	130.40	5,524,919
2026-08-07	128.40	129.50	126.20	127.50	127.50	5,222,222
2026-08-06	128.00	128.30	126.60	127.30	127.30	6,278,527
2026-08-05	128.60	130.20	127.70	130.00	130.00	4,792,641
2026-08-04	129.40	129.90	127.10	129.10	129.10	6,291,001
2026-08-03	128.20	130.90	128.20	129.30	129.30	7,657,992
2026-07-31	124.60	128.00	124.60	127.10	127.10	15,165,984
2026-07-30	128.40	129.20	126.40	128.70	128.70	15,183,888
2026-07-29	125.00	127.00	124.90	126.20	126.20	12,412,352
2026-07-28	121.70	124.50	121.50	124.10	124.10	14,205,010
2026-07-27	118.60	120.60	118.20	119.20	119.20	5,025,762

Page 1 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.