JD.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 25.650 | 25.750 | 25.600 | 25.600 | 25.600 | 0 |
| 2026-05-07 | 25.900 | 26.100 | 25.600 | 25.750 | 25.750 | 39 |
| 2026-05-06 | 25.300 | 25.800 | 25.250 | 25.800 | 25.800 | 0 |
| 2026-05-05 | 25.350 | 25.700 | 25.350 | 25.550 | 25.550 | 100 |
| 2026-05-04 | 25.500 | 25.800 | 25.300 | 25.800 | 25.800 | 37 |
| 2026-04-30 | 25.500 | 25.850 | 25.250 | 25.850 | 25.850 | 109 |
| 2026-04-29 | 25.600 | 25.650 | 25.500 | 25.500 | 25.500 | 0 |
| 2026-04-28 | 25.300 | 25.300 | 25.150 | 25.300 | 25.300 | 0 |
| 2026-04-27 | 25.600 | 25.600 | 25.450 | 25.450 | 25.450 | 239 |
| 2026-04-24 | 25.950 | 25.950 | 25.800 | 25.900 | 25.900 | 18 |
| 2026-04-23 | 26.000 | 26.100 | 25.550 | 25.800 | 25.800 | 57 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 0.8565 CNY |
| 2025-04-07 | 0.9068 CNY |
| 2024-04-04 | 0.6759 CNY |
| 2023-04-05 | 0.5514 CNY |
| 2022-05-19 | 1.1206 CNY |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.