JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.540 | 4.560 | 4.520 | 4.560 | 4.402 | 645,952 |
| 2026-01-29 | 4.560 | 4.600 | 4.540 | 4.580 | 4.422 | 288,486 |
| 2026-01-28 | 4.540 | 4.620 | 4.520 | 4.600 | 4.441 | 695,008 |
| 2026-01-27 | 4.600 | 4.600 | 4.500 | 4.540 | 4.383 | 721,547 |
| 2026-01-26 | 4.640 | 4.640 | 4.600 | 4.640 | 4.480 | 518,289 |
| 2026-01-23 | 4.680 | 4.680 | 4.600 | 4.600 | 4.441 | 1,323,522 |
| 2026-01-22 | 4.540 | 4.600 | 4.540 | 4.600 | 4.441 | 570,718 |
| 2026-01-21 | 4.460 | 4.540 | 4.460 | 4.540 | 4.383 | 629,926 |
| 2026-01-20 | 4.520 | 4.540 | 4.460 | 4.480 | 4.325 | 974,565 |
| 2026-01-19 | 4.540 | 4.540 | 4.480 | 4.520 | 4.364 | 703,554 |
| 2026-01-16 | 4.620 | 4.620 | 4.560 | 4.600 | 4.441 | 516,167 |
| 2026-01-15 | 4.680 | 4.680 | 4.620 | 4.620 | 4.460 | 335,811 |
| 2026-01-14 | 4.720 | 4.760 | 4.660 | 4.700 | 4.537 | 1,170,993 |
| 2026-01-13 | 4.760 | 4.800 | 4.700 | 4.720 | 4.557 | 563,929 |
| 2026-01-12 | 4.620 | 4.720 | 4.620 | 4.680 | 4.518 | 517,620 |
| 2026-01-09 | 4.640 | 4.660 | 4.600 | 4.600 | 4.441 | 421,131 |
| 2026-01-08 | 4.520 | 4.560 | 4.500 | 4.500 | 4.344 | 310,312 |
| 2026-01-07 | 4.600 | 4.600 | 4.540 | 4.560 | 4.402 | 676,767 |
| 2026-01-06 | 4.660 | 4.700 | 4.620 | 4.640 | 4.480 | 813,338 |
| 2026-01-05 | 4.600 | 4.620 | 4.560 | 4.580 | 4.422 | 784,162 |
| 2025-12-30 | 4.580 | 4.620 | 4.580 | 4.600 | 4.441 | 420,170 |
| 2025-12-29 | 4.560 | 4.580 | 4.520 | 4.540 | 4.383 | 288,343 |
| 2025-12-26 | 4.500 | 4.540 | 4.500 | 4.520 | 4.364 | 74,655 |
| 2025-12-25 | 4.500 | 4.520 | 4.460 | 4.500 | 4.344 | 50,139 |
| 2025-12-24 | 4.520 | 4.520 | 4.480 | 4.480 | 4.325 | 148,351 |
| 2025-12-23 | 4.500 | 4.580 | 4.500 | 4.580 | 4.422 | 357,636 |
| 2025-12-22 | 4.520 | 4.540 | 4.460 | 4.500 | 4.344 | 191,415 |
| 2025-12-19 | 4.520 | 4.520 | 4.480 | 4.500 | 4.344 | 198,320 |
| 2025-12-18 | 4.520 | 4.560 | 4.500 | 4.520 | 4.364 | 177,715 |
| 2025-12-17 | 4.500 | 4.560 | 4.480 | 4.560 | 4.402 | 135,038 |
| 2025-12-16 | 4.520 | 4.520 | 4.440 | 4.520 | 4.364 | 1,694,670 |
| 2025-12-15 | 4.640 | 4.640 | 4.600 | 4.620 | 4.460 | 1,290,287 |
| 2025-12-12 | 4.680 | 4.700 | 4.660 | 4.680 | 4.518 | 285,812 |
| 2025-12-11 | 4.680 | 4.680 | 4.620 | 4.680 | 4.518 | 431,568 |
| 2025-12-09 | 4.740 | 4.760 | 4.660 | 4.660 | 4.499 | 196,242 |
| 2025-12-08 | 4.800 | 4.800 | 4.740 | 4.760 | 4.595 | 393,666 |
| 2025-12-04 | 4.720 | 4.800 | 4.700 | 4.800 | 4.634 | 548,216 |
| 2025-12-03 | 4.760 | 4.760 | 4.660 | 4.700 | 4.537 | 1,125,903 |
| 2025-12-02 | 4.820 | 4.820 | 4.740 | 4.760 | 4.595 | 183,433 |
| 2025-12-01 | 4.820 | 4.860 | 4.800 | 4.820 | 4.653 | 240,748 |
| 2025-11-28 | 4.840 | 4.860 | 4.800 | 4.820 | 4.653 | 10,391,730 |
| 2025-11-27 | 4.840 | 4.860 | 4.780 | 4.780 | 4.615 | 463,956 |
| 2025-11-26 | 4.720 | 4.780 | 4.700 | 4.740 | 4.576 | 826,640 |
| 2025-11-25 | 4.700 | 4.720 | 4.640 | 4.640 | 4.480 | 202,799 |
| 2025-11-24 | 4.680 | 4.720 | 4.640 | 4.700 | 4.537 | 313,620 |
| 2025-11-21 | 4.620 | 4.660 | 4.560 | 4.560 | 4.402 | 849,686 |
| 2025-11-20 | 4.720 | 4.780 | 4.700 | 4.700 | 4.537 | 690,453 |
| 2025-11-19 | 4.760 | 4.760 | 4.700 | 4.700 | 4.537 | 481,275 |
| 2025-11-18 | 4.800 | 4.800 | 4.760 | 4.780 | 4.615 | 558,032 |
| 2025-11-17 | 4.860 | 4.860 | 4.800 | 4.820 | 4.653 | 901,312 |
| 2025-11-14 | 5.000 | 5.000 | 4.840 | 4.900 | 4.731 | 5,233,947 |
| 2025-11-13 | 5.150 | 5.400 | 5.050 | 5.400 | 5.213 | 3,227,729 |
| 2025-11-12 | 5.150 | 5.250 | 5.150 | 5.250 | 5.068 | 687,239 |
| 2025-11-11 | 5.100 | 5.150 | 5.050 | 5.150 | 4.972 | 979,443 |
| 2025-11-10 | 5.150 | 5.200 | 5.100 | 5.200 | 5.020 | 471,836 |
| 2025-11-07 | 5.150 | 5.250 | 5.100 | 5.200 | 5.020 | 409,288 |
| 2025-11-06 | 5.200 | 5.300 | 5.200 | 5.250 | 5.068 | 169,468 |
| 2025-11-05 | 5.050 | 5.150 | 5.050 | 5.100 | 4.924 | 536,989 |
| 2025-11-04 | 5.300 | 5.300 | 5.100 | 5.100 | 4.924 | 626,722 |
| 2025-11-03 | 5.300 | 5.350 | 5.300 | 5.350 | 5.165 | 5,123,287 |
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.