JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.000 | 5.100 | 5.000 | 5.100 | 4.924 | 156,955 |
| 2025-08-04 | 5.100 | 5.150 | 5.050 | 5.100 | 4.924 | 571,562 |
| 2025-08-01 | 5.150 | 5.250 | 5.150 | 5.150 | 4.972 | 851,635 |
| 2025-07-31 | 5.200 | 5.200 | 5.100 | 5.200 | 5.020 | 1,708,743 |
| 2025-07-30 | 5.350 | 5.350 | 5.250 | 5.300 | 5.117 | 512,846 |
| 2025-07-29 | 5.350 | 5.450 | 5.350 | 5.450 | 5.262 | 144,867 |
| 2025-07-25 | 5.450 | 5.450 | 5.350 | 5.400 | 5.213 | 627,912 |
| 2025-07-24 | 5.550 | 5.550 | 5.450 | 5.550 | 5.358 | 480,845 |
| 2025-07-23 | 5.400 | 5.550 | 5.400 | 5.550 | 5.358 | 819,145 |
| 2025-07-22 | 5.350 | 5.400 | 5.300 | 5.350 | 5.165 | 259,577 |
| 2025-07-21 | 5.400 | 5.450 | 5.350 | 5.450 | 5.262 | 2,731,196 |
| 2025-07-18 | 5.250 | 5.300 | 5.250 | 5.250 | 5.068 | 453,342 |
| 2025-07-17 | 5.150 | 5.200 | 5.100 | 5.150 | 4.972 | 188,954 |
| 2025-07-16 | 5.250 | 5.300 | 5.150 | 5.150 | 4.972 | 933,004 |
| 2025-07-15 | 5.100 | 5.250 | 5.000 | 5.250 | 5.068 | 569,297 |
| 2025-07-14 | 5.050 | 5.100 | 5.000 | 5.100 | 4.924 | 415,673 |
| 2025-07-11 | 5.200 | 5.250 | 5.150 | 5.200 | 5.020 | 819,083 |
| 2025-07-09 | 5.300 | 5.300 | 5.200 | 5.250 | 5.068 | 10,330,920 |
| 2025-07-08 | 5.250 | 5.350 | 5.250 | 5.350 | 5.165 | 202,119 |
| 2025-07-07 | 5.150 | 5.200 | 5.150 | 5.200 | 5.020 | 377,894 |
| 2025-07-04 | 5.200 | 5.200 | 5.100 | 5.200 | 5.020 | 1,902,187 |
| 2025-07-03 | 5.150 | 5.250 | 5.150 | 5.250 | 5.068 | 348,304 |
| 2025-07-02 | 5.300 | 5.350 | 5.300 | 5.350 | 5.165 | 138,569 |
| 2025-07-01 | 5.300 | 5.350 | 5.300 | 5.350 | 5.165 | 16,353 |
| 2025-06-30 | 5.350 | 5.350 | 5.300 | 5.350 | 5.165 | 535,378 |
| 2025-06-27 | 5.450 | 5.500 | 5.350 | 5.400 | 5.213 | 328,395 |
| 2025-06-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.213 | 46,027 |
| 2025-06-25 | 5.300 | 5.450 | 5.300 | 5.450 | 5.262 | 494,086 |
| 2025-06-24 | 5.250 | 5.350 | 5.250 | 5.300 | 5.117 | 314,873 |
| 2025-06-23 | 5.150 | 5.250 | 5.150 | 5.250 | 5.068 | 399,915 |
| 2025-06-20 | 5.150 | 5.250 | 5.150 | 5.250 | 5.068 | 222,941 |
| 2025-06-19 | 5.300 | 5.300 | 5.150 | 5.150 | 4.972 | 747,032 |
| 2025-06-18 | 5.450 | 5.450 | 5.350 | 5.350 | 5.165 | 173,055 |
| 2025-06-17 | 5.400 | 5.500 | 5.400 | 5.450 | 5.262 | 177,540 |
| 2025-06-16 | 5.350 | 5.500 | 5.350 | 5.450 | 5.262 | 279,326 |
| 2025-06-13 | 5.350 | 5.400 | 5.300 | 5.300 | 5.117 | 250,459 |
| 2025-06-12 | 5.500 | 5.550 | 5.450 | 5.450 | 5.262 | 209,452 |
| 2025-06-11 | 5.600 | 5.650 | 5.500 | 5.600 | 5.406 | 182,561 |
| 2025-06-10 | 5.550 | 5.550 | 5.450 | 5.450 | 5.262 | 400,547 |
| 2025-06-09 | 5.600 | 5.650 | 5.500 | 5.550 | 5.358 | 612,813 |
| 2025-06-06 | 5.350 | 5.450 | 5.300 | 5.350 | 5.165 | 350,597 |
| 2025-06-05 | 5.350 | 5.450 | 5.350 | 5.400 | 5.213 | 558,457 |
| 2025-06-04 | 5.350 | 5.400 | 5.300 | 5.350 | 5.165 | 591,022 |
| 2025-05-30 | 5.350 | 5.400 | 5.300 | 5.350 | 5.165 | 284,777 |
| 2025-05-29 | 5.300 | 5.650 | 5.250 | 5.600 | 5.406 | 439,521 |
| 2025-05-28 | 5.350 | 5.350 | 5.300 | 5.350 | 5.165 | 464,698 |
| 2025-05-27 | 5.250 | 5.400 | 5.150 | 5.350 | 5.165 | 1,008,426 |
| 2025-05-26 | 5.400 | 5.450 | 5.400 | 5.400 | 5.213 | 324,561 |
| 2025-05-23 | 5.600 | 5.600 | 5.500 | 5.550 | 5.358 | 1,027,304 |
| 2025-05-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.406 | 192,548 |
| 2025-05-21 | 5.700 | 5.750 | 5.600 | 5.650 | 5.455 | 797,916 |
| 2025-05-20 | 5.600 | 5.750 | 5.600 | 5.700 | 5.503 | 695,538 |
| 2025-05-19 | 5.600 | 5.600 | 5.500 | 5.550 | 5.358 | 889,173 |
| 2025-05-16 | 5.700 | 5.700 | 5.600 | 5.700 | 5.503 | 703,611 |
| 2025-05-15 | 5.950 | 6.100 | 5.800 | 5.900 | 5.696 | 1,426,373 |
| 2025-05-14 | 6.050 | 6.150 | 6.000 | 6.150 | 5.937 | 11,469,540 |
| 2025-05-13 | 5.900 | 6.000 | 5.800 | 5.950 | 5.744 | 1,031,175 |
| 2025-05-09 | 5.550 | 5.600 | 5.500 | 5.600 | 5.406 | 149,356 |
| 2025-05-08 | 5.550 | 5.650 | 5.500 | 5.550 | 5.358 | 402,536 |
| 2025-05-07 | 5.650 | 5.650 | 5.500 | 5.550 | 5.358 | 654,731 |
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.