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 |
| 2025-10-17 | 5.250 | 5.300 | 4.960 | 5.000 | 4.827 | 10,144,610 |
| 2025-10-16 | 5.350 | 5.500 | 5.300 | 5.450 | 5.262 | 1,287,839 |
| 2025-10-15 | 5.300 | 5.450 | 5.300 | 5.400 | 5.213 | 2,851,746 |
| 2025-10-14 | 5.350 | 5.450 | 5.250 | 5.300 | 5.117 | 7,597,589 |
| 2025-10-10 | 5.550 | 5.600 | 5.400 | 5.400 | 5.213 | 10,305,800 |
| 2025-10-09 | 5.700 | 5.750 | 5.650 | 5.650 | 5.455 | 7,076,968 |
| 2025-10-08 | 5.650 | 5.700 | 5.600 | 5.650 | 5.455 | 4,696,777 |
| 2025-10-07 | 5.750 | 5.850 | 5.700 | 5.800 | 5.599 | 2,110,773 |
| 2025-10-06 | 5.750 | 5.800 | 5.700 | 5.700 | 5.503 | 3,908,082 |
| 2025-10-03 | 5.900 | 5.900 | 5.800 | 5.900 | 5.696 | 4,936,520 |
| 2025-10-02 | 6.000 | 6.100 | 5.850 | 6.000 | 5.793 | 11,330,780 |
| 2025-10-01 | 5.800 | 5.950 | 5.700 | 5.950 | 5.744 | 4,744,004 |
| 2025-09-30 | 5.750 | 5.850 | 5.650 | 5.800 | 5.599 | 4,087,402 |
| 2025-09-29 | 5.700 | 5.800 | 5.550 | 5.800 | 5.599 | 3,387,226 |
| 2025-09-26 | 5.650 | 5.700 | 5.450 | 5.600 | 5.406 | 5,558,925 |
| 2025-09-25 | 5.750 | 5.950 | 5.700 | 5.800 | 5.599 | 11,724,150 |
| 2025-09-24 | 5.350 | 5.700 | 5.350 | 5.700 | 5.503 | 7,978,482 |
| 2025-09-23 | 5.350 | 5.350 | 5.200 | 5.300 | 5.117 | 5,646,899 |
| 2025-09-22 | 5.700 | 5.700 | 5.500 | 5.600 | 5.406 | 8,045,820 |
| 2025-09-19 | 5.750 | 5.900 | 5.650 | 5.900 | 5.696 | 9,262,681 |
| 2025-09-18 | 5.700 | 5.750 | 5.450 | 5.600 | 5.406 | 6,041,587 |
| 2025-09-17 | 5.550 | 5.800 | 5.550 | 5.750 | 5.551 | 10,852,510 |
| 2025-09-16 | 5.350 | 5.400 | 5.300 | 5.300 | 5.117 | 1,172,122 |
| 2025-09-15 | 5.500 | 5.500 | 5.350 | 5.450 | 5.262 | 1,353,464 |
| 2025-09-12 | 5.450 | 5.500 | 5.400 | 5.450 | 5.262 | 2,294,315 |
| 2025-09-11 | 5.350 | 5.400 | 5.250 | 5.400 | 5.213 | 2,195,344 |
| 2025-09-10 | 5.350 | 5.550 | 5.350 | 5.550 | 5.358 | 3,951,598 |
| 2025-09-09 | 5.150 | 5.200 | 5.100 | 5.150 | 4.972 | 1,139,488 |
| 2025-09-08 | 5.100 | 5.100 | 5.000 | 5.100 | 4.924 | 675,397 |
| 2025-09-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.924 | 227,331 |
| 2025-09-04 | 5.050 | 5.050 | 4.980 | 5.000 | 4.827 | 145,025 |
| 2025-09-03 | 5.050 | 5.100 | 5.000 | 5.000 | 4.827 | 431,955 |
| 2025-09-02 | 5.000 | 5.000 | 4.960 | 5.000 | 4.827 | 648,817 |
| 2025-09-01 | 5.000 | 5.050 | 5.000 | 5.000 | 4.827 | 395,702 |
| 2025-08-29 | 4.900 | 4.920 | 4.880 | 4.880 | 4.711 | 478,144 |
| 2025-08-28 | 4.920 | 4.920 | 4.800 | 4.860 | 4.692 | 2,274,843 |
| 2025-08-27 | 5.150 | 5.200 | 5.050 | 5.050 | 4.875 | 1,379,023 |
| 2025-08-26 | 5.200 | 5.250 | 5.200 | 5.200 | 5.020 | 255,875 |
| 2025-08-25 | 5.250 | 5.300 | 5.200 | 5.250 | 5.068 | 2,109,348 |
| 2025-08-22 | 5.000 | 5.100 | 5.000 | 5.050 | 4.875 | 233,794 |
| 2025-08-21 | 5.100 | 5.150 | 5.000 | 5.000 | 4.827 | 279,489 |
| 2025-08-20 | 5.150 | 5.150 | 5.050 | 5.150 | 4.972 | 276,897 |
| 2025-08-19 | 5.150 | 5.200 | 5.100 | 5.150 | 4.972 | 195,303 |
| 2025-08-18 | 5.200 | 5.200 | 5.100 | 5.150 | 4.972 | 1,278,465 |
| 2025-08-15 | 5.000 | 5.050 | 4.900 | 5.000 | 4.827 | 2,891,887 |
| 2025-08-14 | 5.200 | 5.250 | 5.150 | 5.200 | 5.020 | 2,053,213 |
| 2025-08-13 | 5.150 | 5.250 | 5.150 | 5.250 | 5.068 | 275,401 |
| 2025-08-08 | 5.150 | 5.150 | 5.050 | 5.100 | 4.924 | 123,732 |
| 2025-08-07 | 5.100 | 5.200 | 5.100 | 5.150 | 4.972 | 187,777 |
| 2025-08-06 | 5.050 | 5.150 | 5.050 | 5.050 | 4.875 | 156,867 |
| 2025-08-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.924 | 156,955 |
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.