JD.com, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 205,149 |
| 2026-10-19 | 4.440 | 4.460 | 4.420 | 4.460 | 4.460 | 20,098 |
| 2026-10-15 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 213,413 |
| 2026-10-14 | 4.560 | 4.560 | 4.500 | 4.540 | 4.540 | 45,949 |
| 2026-10-12 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 252,474 |
| 2026-10-09 | 4.520 | 4.540 | 4.480 | 4.480 | 4.480 | 21,104 |
| 2026-10-08 | 4.520 | 4.520 | 4.480 | 4.500 | 4.500 | 25,952 |
| 2026-10-07 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 41,897 |
| 2026-10-06 | 4.440 | 4.440 | 4.420 | 4.440 | 4.440 | 65,165 |
| 2026-10-05 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 42,653 |
| 2026-10-02 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 74,512 |
| 2026-10-01 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 12,844 |
| 2026-09-30 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 12,313 |
| 2026-09-29 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 15,649 |
| 2026-09-28 | 4.460 | 4.500 | 4.460 | 4.480 | 4.480 | 19,335 |
| 2026-09-25 | 4.400 | 4.440 | 4.380 | 4.440 | 4.440 | 52,203 |
| 2026-09-24 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 8,540 |
| 2026-09-23 | 4.500 | 4.520 | 4.480 | 4.520 | 4.520 | 6,984 |
| 2026-09-22 | 4.540 | 4.560 | 4.500 | 4.540 | 4.540 | 136,258 |
| 2026-09-21 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 38,699 |
Page 1 of 1 · 20 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.