JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.600 | 5.600 | 5.500 | 5.550 | 5.358 | 686,907 |
| 2025-05-02 | 5.650 | 5.750 | 5.600 | 5.650 | 5.455 | 1,225,431 |
| 2025-04-30 | 5.550 | 5.600 | 5.500 | 5.600 | 5.406 | 419,403 |
| 2025-04-29 | 5.650 | 5.650 | 5.550 | 5.600 | 5.406 | 201,241 |
| 2025-04-28 | 5.500 | 5.600 | 5.500 | 5.550 | 5.358 | 457,817 |
| 2025-04-25 | 5.500 | 5.550 | 5.350 | 5.350 | 5.165 | 1,606,645 |
| 2025-04-24 | 5.550 | 5.550 | 5.300 | 5.450 | 5.262 | 3,683,195 |
| 2025-04-23 | 5.650 | 5.800 | 5.650 | 5.750 | 5.551 | 1,861,764 |
| 2025-04-22 | 5.550 | 5.650 | 5.500 | 5.550 | 5.358 | 3,066,553 |
| 2025-04-21 | 6.150 | 6.150 | 6.000 | 6.000 | 5.793 | 84,761 |
| 2025-04-18 | 6.050 | 6.150 | 6.050 | 6.150 | 5.937 | 145,615 |
| 2025-04-17 | 5.950 | 6.050 | 5.950 | 6.050 | 5.841 | 616,567 |
| 2025-04-16 | 6.000 | 6.100 | 5.900 | 6.100 | 5.889 | 1,042,565 |
| 2025-04-11 | 6.250 | 6.400 | 6.150 | 6.400 | 6.179 | 388,120 |
| 2025-04-10 | 6.150 | 6.350 | 6.150 | 6.150 | 5.937 | 326,387 |
| 2025-04-09 | 5.900 | 6.200 | 5.900 | 6.100 | 5.889 | 2,697,360 |
| 2025-04-08 | 5.700 | 6.200 | 5.700 | 5.900 | 5.696 | 2,270,517 |
| 2025-04-04 | 6.750 | 6.800 | 6.600 | 6.700 | 6.468 | 1,067,768 |
| 2025-04-03 | 6.900 | 6.900 | 6.750 | 6.850 | 6.613 | 2,509,933 |
| 2025-04-02 | 7.100 | 7.200 | 7.100 | 7.200 | 6.951 | 354,684 |
| 2025-04-01 | 7.100 | 7.150 | 7.050 | 7.050 | 6.806 | 547,037 |
| 2025-03-31 | 7.050 | 7.100 | 6.900 | 7.000 | 6.758 | 742,458 |
| 2025-03-28 | 7.250 | 7.250 | 7.100 | 7.150 | 6.903 | 786,800 |
| 2025-03-27 | 7.250 | 7.350 | 7.200 | 7.300 | 7.048 | 1,420,266 |
| 2025-03-26 | 7.200 | 7.200 | 7.100 | 7.200 | 6.951 | 298,579 |
| 2025-03-25 | 7.150 | 7.150 | 7.050 | 7.100 | 6.854 | 1,480,316 |
| 2025-03-24 | 7.200 | 7.450 | 7.150 | 7.350 | 7.096 | 1,644,651 |
| 2025-03-21 | 7.350 | 7.350 | 7.100 | 7.200 | 6.951 | 1,370,590 |
| 2025-03-20 | 7.550 | 7.550 | 7.250 | 7.350 | 7.096 | 6,810,812 |
| 2025-03-19 | 7.750 | 7.850 | 7.650 | 7.750 | 7.482 | 4,666,246 |
| 2025-03-18 | 7.800 | 8.150 | 7.600 | 7.850 | 7.579 | 14,784,090 |
| 2025-03-17 | 7.400 | 7.450 | 7.350 | 7.400 | 7.144 | 4,034,488 |
| 2025-03-14 | 7.000 | 7.300 | 7.000 | 7.250 | 6.999 | 1,426,795 |
| 2025-03-13 | 6.950 | 7.000 | 6.800 | 6.950 | 6.710 | 464,037 |
| 2025-03-12 | 7.050 | 7.050 | 6.700 | 6.950 | 6.710 | 1,416,663 |
| 2025-03-11 | 6.900 | 7.200 | 6.900 | 7.150 | 6.903 | 2,753,900 |
← NewerPage 7 of 7 · 396 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.