JD.com Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 27.350 | 27.350 | 27.250 | 27.250 | 26.292 | 0 |
| 2025-11-10 | 27.900 | 27.900 | 27.050 | 27.050 | 26.099 | 500 |
| 2025-11-07 | 27.700 | 27.700 | 27.100 | 27.100 | 26.147 | 100 |
| 2025-11-06 | 28.400 | 28.400 | 27.600 | 27.600 | 26.629 | 0 |
| 2025-11-05 | 27.550 | 27.850 | 27.550 | 27.650 | 26.677 | 6 |
| 2025-11-04 | 27.900 | 28.100 | 27.400 | 28.100 | 27.112 | 2,040 |
| 2025-11-03 | 28.500 | 29.100 | 28.250 | 28.250 | 27.256 | 900 |
| 2025-10-31 | 28.400 | 28.800 | 28.400 | 28.800 | 27.787 | 2 |
| 2025-10-30 | 29.100 | 29.400 | 28.850 | 29.000 | 27.980 | 131 |
| 2025-10-29 | 29.900 | 30.150 | 29.650 | 29.650 | 28.607 | 0 |
| 2025-10-28 | 29.100 | 29.350 | 29.000 | 29.350 | 28.318 | 247 |
| 2025-10-27 | 29.250 | 29.500 | 29.100 | 29.500 | 28.462 | 8,149 |
| 2025-10-24 | 28.550 | 28.800 | 28.550 | 28.600 | 27.594 | 0 |
| 2025-10-23 | 28.750 | 28.750 | 28.100 | 28.550 | 27.546 | 333 |
← NewerPage 5 of 5 · 254 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.