JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 813,464 |
| 2026-07-23 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,162,093 |
| 2026-07-22 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 713,999 |
| 2026-07-21 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 516,386 |
| 2026-07-20 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 679,599 |
| 2026-07-17 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 241,727 |
| 2026-07-16 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 662,808 |
| 2026-07-15 | 4.880 | 4.980 | 4.880 | 4.960 | 4.960 | 329,671 |
| 2026-07-14 | 4.780 | 4.860 | 4.740 | 4.820 | 4.820 | 732,116 |
| 2026-07-13 | 4.740 | 4.860 | 4.740 | 4.780 | 4.780 | 313,046 |
| 2026-07-10 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 68,677 |
| 2026-07-09 | 4.660 | 4.660 | 4.600 | 4.620 | 4.620 | 93,195 |
| 2026-07-08 | 4.520 | 4.660 | 4.520 | 4.580 | 4.580 | 883,734 |
| 2026-07-07 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 67,020 |
| 2026-07-06 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 201,330 |
| 2026-07-03 | 4.420 | 4.460 | 4.400 | 4.440 | 4.440 | 403,775 |
| 2026-07-02 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 182,813 |
| 2026-07-01 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 166,300 |
| 2026-06-30 | 4.180 | 4.220 | 4.160 | 4.200 | 4.200 | 196,640 |
| 2026-06-29 | 4.260 | 4.340 | 4.160 | 4.160 | 4.160 | 231,121 |
| 2026-06-26 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 356,959 |
| 2026-06-25 | 4.220 | 4.240 | 4.160 | 4.240 | 4.240 | 221,079 |
| 2026-06-24 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 348,854 |
| 2026-06-23 | 4.340 | 4.340 | 4.300 | 4.340 | 4.340 | 105,926 |
| 2026-06-22 | 4.480 | 4.540 | 4.440 | 4.520 | 4.520 | 45,363 |
| 2026-06-19 | 4.540 | 4.540 | 4.500 | 4.540 | 4.540 | 75,404 |
| 2026-06-18 | 4.520 | 4.600 | 4.480 | 4.520 | 4.520 | 240,320 |
| 2026-06-17 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 69,368 |
| 2026-06-16 | 4.680 | 4.680 | 4.620 | 4.620 | 4.620 | 635,408 |
| 2026-06-15 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 37,513 |
| 2026-06-12 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 89,277 |
| 2026-06-11 | 4.580 | 4.600 | 4.460 | 4.600 | 4.600 | 1,035,735 |
| 2026-06-10 | 4.700 | 4.760 | 4.660 | 4.660 | 4.660 | 113,173 |
| 2026-06-09 | 4.740 | 4.760 | 4.720 | 4.760 | 4.760 | 396,885 |
| 2026-06-08 | 4.800 | 4.800 | 4.720 | 4.760 | 4.760 | 343,947 |
| 2026-06-05 | 4.800 | 4.800 | 4.740 | 4.800 | 4.800 | 42,404 |
| 2026-06-04 | 4.800 | 4.800 | 4.740 | 4.800 | 4.800 | 420,463 |
| 2026-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-02 | 4.820 | 5.000 | 4.760 | 5.000 | 5.000 | 767,396 |
| 2026-06-01 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-05-29 | 4.680 | 4.800 | 4.680 | 4.680 | 4.680 | 300,963 |
| 2026-05-28 | 4.760 | 4.800 | 4.680 | 4.800 | 4.800 | 1,085,077 |
| 2026-05-27 | 4.860 | 4.860 | 4.780 | 4.840 | 4.840 | 2,365,298 |
| 2026-05-26 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 548,367 |
| 2026-05-25 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 139,272 |
| 2026-05-22 | 5.050 | 5.100 | 4.960 | 4.960 | 4.960 | 428,220 |
| 2026-05-21 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 202,991 |
| 2026-05-20 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 564,109 |
| 2026-05-19 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 517,709 |
| 2026-05-18 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 318,395 |
| 2026-05-15 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 643,035 |
| 2026-05-14 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 1,304,533 |
| 2026-05-13 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 3,132,580 |
| 2026-05-12 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 136,881 |
| 2026-05-11 | 4.840 | 4.920 | 4.820 | 4.900 | 4.900 | 1,162,942 |
| 2026-05-08 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 54,095 |
| 2026-05-07 | 4.880 | 4.920 | 4.860 | 4.860 | 4.860 | 433,563 |
| 2026-05-06 | 4.840 | 4.840 | 4.780 | 4.820 | 4.820 | 1,157,367 |
| 2026-05-05 | 4.820 | 4.860 | 4.800 | 4.860 | 4.860 | 93,680 |
| 2026-05-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
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.