JD.com, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.820	4.820	4.820	4.820	4.820	0
2026-04-30	4.820	4.860	4.780	4.820	4.820	290,615
2026-04-29	4.860	4.900	4.820	4.860	4.860	1,684,006
2026-04-28	4.800	4.800	4.680	4.760	4.760	259,693
2026-04-27	4.780	4.840	4.780	4.820	4.820	141,365
2026-04-24	4.840	4.900	4.840	4.880	4.880	315,367
2026-04-23	4.920	4.920	4.860	4.860	4.860	139,738
2026-04-22	4.920	4.940	4.880	4.940	4.940	197,570
2026-04-21	4.980	5.000	4.980	4.980	4.980	156,519
2026-04-20	5.000	5.000	4.960	4.960	4.960	142,558
2026-04-17	4.960	5.000	4.920	4.960	4.960	875,620
2026-04-16	5.000	5.050	4.960	5.000	5.000	8,689,690
2026-04-10	4.560	4.600	4.560	4.560	4.560	58,724
2026-04-09	4.580	4.580	4.520	4.520	4.520	289,448
2026-04-08	4.520	4.580	4.500	4.560	4.560	478,949
2026-04-07	4.580	4.580	4.520	4.540	4.383	220,332
2026-04-03	4.620	4.620	4.540	4.560	4.402	223,195
2026-04-02	4.640	4.640	4.600	4.640	4.480	236,684
2026-04-01	4.760	4.760	4.680	4.700	4.537	281,442
2026-03-31	4.720	4.740	4.700	4.740	4.576	742,467
2026-03-30	4.680	4.760	4.680	4.700	4.537	348,862
2026-03-27	4.780	4.820	4.740	4.760	4.595	415,091
2026-03-26	4.780	4.780	4.660	4.700	4.537	1,817,296
2026-03-25	4.520	4.700	4.500	4.700	4.537	2,487,934
2026-03-24	4.360	4.440	4.360	4.420	4.267	1,587,393
2026-03-23	4.420	4.440	4.360	4.360	4.209	3,369,824
2026-03-20	4.460	4.500	4.420	4.500	4.344	529,648
2026-03-19	4.660	4.660	4.460	4.480	4.325	604,273
2026-03-18	4.640	4.680	4.580	4.680	4.518	228,154
2026-03-17	4.680	4.700	4.600	4.640	4.480	850,521
2026-03-16	4.620	4.640	4.600	4.620	4.460	384,651
2026-03-13	4.540	4.560	4.500	4.540	4.383	839,004
2026-03-12	4.420	4.460	4.400	4.420	4.267	1,785,111
2026-03-11	4.420	4.420	4.340	4.380	4.229	118,519
2026-03-10	4.360	4.420	4.340	4.420	4.267	222,529
2026-03-09	4.240	4.360	4.240	4.360	4.209	5,878,786
2026-03-06	4.180	4.300	4.180	4.260	4.113	1,297,889
2026-03-05	3.940	3.980	3.900	3.960	3.823	1,084,777
2026-03-04	3.940	3.940	3.860	3.940	3.804	2,951,032
2026-03-02	4.040	4.080	4.020	4.040	3.900	785,740
2026-02-27	4.160	4.160	4.140	4.160	4.016	1,083,590
2026-02-26	4.200	4.200	4.140	4.160	4.016	860,911
2026-02-25	4.280	4.280	4.220	4.240	4.093	650,423
2026-02-24	4.240	4.260	4.240	4.240	4.093	607,578
2026-02-23	4.300	4.320	4.260	4.260	4.113	7,735,277
2026-02-20	4.200	4.240	4.160	4.160	4.016	4,077,227
2026-02-19	4.240	4.240	4.220	4.240	4.093	162,631
2026-02-18	4.240	4.240	4.200	4.220	4.074	334,954
2026-02-17	4.240	4.240	4.220	4.220	4.074	73,730
2026-02-16	4.160	4.260	4.140	4.260	4.113	446,956
2026-02-13	4.240	4.260	4.200	4.240	4.093	2,950,640
2026-02-12	4.320	4.340	4.280	4.320	4.171	2,757,895
2026-02-11	4.380	4.400	4.380	4.400	4.248	2,353,207
2026-02-10	4.380	4.400	4.360	4.360	4.209	3,001,722
2026-02-09	4.380	4.380	4.340	4.340	4.190	1,313,784
2026-02-06	4.340	4.380	4.320	4.320	4.171	5,861,838
2026-02-05	4.340	4.420	4.320	4.420	4.267	841,355
2026-02-04	4.400	4.420	4.320	4.340	4.190	1,230,260
2026-02-03	4.400	4.460	4.400	4.460	4.306	553,668
2026-02-02	4.500	4.500	4.460	4.480	4.325	1,360,170

← NewerPage 3 of 5 · 249 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.