JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.400 | 5.400 | 5.300 | 5.350 | 5.165 | 1,315,012 |
| 2025-10-30 | 5.550 | 5.650 | 5.450 | 5.500 | 5.310 | 2,115,451 |
| 2025-10-29 | 5.450 | 5.500 | 5.450 | 5.500 | 5.310 | 683,116 |
| 2025-10-28 | 5.600 | 5.600 | 5.400 | 5.400 | 5.213 | 2,512,734 |
| 2025-10-27 | 5.550 | 5.600 | 5.500 | 5.600 | 5.406 | 3,250,645 |
| 2025-10-24 | 5.350 | 5.450 | 5.350 | 5.450 | 5.262 | 900,035 |
| 2025-10-22 | 5.350 | 5.400 | 5.300 | 5.350 | 5.165 | 627,611 |
| 2025-10-21 | 5.400 | 5.500 | 5.350 | 5.400 | 5.213 | 2,007,706 |
| 2025-10-20 | 5.350 | 5.400 | 5.300 | 5.350 | 5.165 | 3,032,089 |
← NewerPage 5 of 5 · 249 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.