JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 205,149 |
| 2026-10-19 | 4.440 | 4.460 | 4.420 | 4.460 | 4.460 | 20,098 |
| 2026-10-15 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 213,413 |
| 2026-10-14 | 4.560 | 4.560 | 4.500 | 4.540 | 4.540 | 45,949 |
| 2026-10-12 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 252,474 |
| 2026-10-09 | 4.520 | 4.540 | 4.480 | 4.480 | 4.480 | 21,104 |
| 2026-10-08 | 4.520 | 4.520 | 4.480 | 4.500 | 4.500 | 25,952 |
| 2026-10-07 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 41,897 |
| 2026-10-06 | 4.440 | 4.440 | 4.420 | 4.440 | 4.440 | 65,165 |
| 2026-10-05 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 42,653 |
| 2026-10-02 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 74,512 |
| 2026-10-01 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 12,844 |
| 2026-09-30 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 12,313 |
| 2026-09-29 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 15,649 |
| 2026-09-28 | 4.460 | 4.500 | 4.460 | 4.480 | 4.480 | 19,335 |
| 2026-09-25 | 4.400 | 4.440 | 4.380 | 4.440 | 4.440 | 52,203 |
| 2026-09-24 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 8,540 |
| 2026-09-23 | 4.500 | 4.520 | 4.480 | 4.520 | 4.520 | 6,984 |
| 2026-09-22 | 4.540 | 4.560 | 4.500 | 4.540 | 4.540 | 136,258 |
| 2026-09-21 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 38,699 |
| 2026-09-18 | 4.480 | 4.500 | 4.440 | 4.500 | 4.500 | 506,257 |
| 2026-09-17 | 4.480 | 4.520 | 4.440 | 4.520 | 4.520 | 2,772 |
| 2026-09-16 | 4.480 | 4.520 | 4.440 | 4.520 | 4.520 | 14,894 |
| 2026-09-15 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 20,442 |
| 2026-09-14 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 1,121,744 |
| 2026-09-11 | 4.440 | 4.500 | 4.440 | 4.480 | 4.480 | 108,864 |
| 2026-09-10 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 267,896 |
| 2026-09-09 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 268,887 |
| 2026-09-08 | 4.560 | 4.580 | 4.540 | 4.580 | 4.580 | 470,377 |
| 2026-09-07 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 47,465 |
| 2026-09-04 | 4.640 | 4.680 | 4.640 | 4.660 | 4.660 | 177,297 |
| 2026-09-03 | 4.560 | 4.560 | 4.480 | 4.480 | 4.480 | 566,077 |
| 2026-09-02 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 84,567 |
| 2026-09-01 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 144,457 |
| 2026-08-31 | 4.660 | 4.720 | 4.660 | 4.700 | 4.700 | 23,511 |
| 2026-08-28 | 4.660 | 4.720 | 4.640 | 4.660 | 4.660 | 164,900 |
| 2026-08-27 | 4.680 | 4.720 | 4.660 | 4.720 | 4.720 | 1,204,972 |
| 2026-08-26 | 4.760 | 4.780 | 4.720 | 4.760 | 4.760 | 320,687 |
| 2026-08-25 | 4.740 | 4.740 | 4.680 | 4.720 | 4.720 | 957,057 |
| 2026-08-24 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 222,605 |
| 2026-08-21 | 4.820 | 4.820 | 4.780 | 4.800 | 4.800 | 32,789 |
| 2026-08-20 | 4.840 | 4.840 | 4.800 | 4.820 | 4.820 | 185,280 |
| 2026-08-19 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 152,811 |
| 2026-08-18 | 4.660 | 4.720 | 4.620 | 4.700 | 4.700 | 351,084 |
| 2026-08-17 | 4.840 | 4.840 | 4.760 | 4.800 | 4.800 | 777,373 |
| 2026-08-14 | 4.740 | 4.780 | 4.620 | 4.720 | 4.720 | 1,265,049 |
| 2026-08-13 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 306,846 |
| 2026-08-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-11 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 1,154,706 |
| 2026-08-10 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 261,527 |
| 2026-08-07 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 236,410 |
| 2026-08-06 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 333,652 |
| 2026-08-05 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 122,802 |
| 2026-08-04 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 650,613 |
| 2026-08-03 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 642,242 |
| 2026-07-31 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 302,277 |
| 2026-07-30 | 5.450 | 5.550 | 5.400 | 5.400 | 5.400 | 2,698,183 |
| 2026-07-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-07-27 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 76,510 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 0.1570 CNY |
| 2025-04-08 | 5.5922 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.