JD.com, Inc. historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.