JD.com Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	28.900	29.250	28.700	28.700	27.691	47
2025-05-26	29.150	29.350	29.100	29.100	28.076	3
2025-05-23	29.750	29.950	29.300	29.500	28.462	50
2025-05-22	30.050	30.050	29.650	29.950	28.897	20
2025-05-21	30.400	30.400	29.950	29.950	28.897	56
2025-05-20	30.300	30.500	30.300	30.500	29.427	0
2025-05-19	29.800	29.800	29.450	29.800	28.752	0
2025-05-16	30.300	30.300	30.050	30.250	29.186	120
2025-05-15	31.250	31.700	31.050	31.700	30.585	5
2025-05-14	32.800	32.800	31.700	31.700	30.585	16
2025-05-13	31.850	33.900	31.500	33.900	32.708	412
2025-05-12	31.350	32.550	31.350	32.100	30.971	857
2025-05-09	30.100	30.300	30.100	30.200	29.138	0
2025-05-08	29.850	30.150	29.850	30.150	29.090	40
2025-05-07	29.900	29.900	29.450	29.900	28.848	0
2025-05-06	30.000	30.100	29.850	30.100	29.041	0
2025-05-05	30.550	30.550	30.050	30.350	29.283	220
2025-05-02	29.900	30.200	29.800	30.050	28.993	482
2025-04-30	28.900	29.000	28.200	28.350	27.353	277
2025-04-29	29.450	29.450	28.900	28.900	27.884	40
2025-04-28	28.950	29.050	28.600	28.600	27.594	448
2025-04-25	28.350	28.600	28.000	28.600	27.594	305
2025-04-24	28.400	28.450	28.100	28.450	27.449	223
2025-04-23	30.250	30.250	29.850	29.850	28.800	795
2025-04-22	29.350	29.500	29.000	29.050	28.028	334
2025-04-17	31.500	31.600	30.850	30.850	29.765	47
2025-04-16	31.900	32.250	31.300	32.250	31.116	813
2025-04-15	33.200	33.450	33.000	33.200	32.032	355
2025-04-14	33.100	33.850	33.100	33.850	32.659	11
2025-04-11	32.950	33.000	31.050	31.050	29.958	1,435
2025-04-10	33.400	33.400	32.200	32.550	31.405	35
2025-04-09	31.500	32.300	29.800	30.300	29.234	2,470
2025-04-08	32.000	32.600	32.000	32.050	30.923	110
2025-04-07	33.050	33.050	33.050	33.050	31.888	0
2025-04-04	35.950	35.950	32.150	33.050	31.013	676
2025-04-03	35.950	36.100	35.450	36.100	33.875	132
2025-04-02	38.450	38.450	37.650	37.650	35.329	0
2025-04-01	38.350	38.450	38.250	38.450	36.080	0
2025-03-31	38.100	38.100	37.750	37.900	35.564	286
2025-03-28	39.100	39.100	38.500	38.500	36.127	0
2025-03-27	39.300	40.000	39.100	40.000	37.534	15
2025-03-26	39.050	39.050	38.600	38.750	36.361	0
2025-03-25	38.500	39.050	38.450	38.650	36.267	0
2025-03-24	39.550	39.600	39.150	39.600	37.159	1
2025-03-21	38.650	39.200	38.650	39.050	36.643	30
2025-03-20	39.750	39.750	39.150	39.400	36.971	25
2025-03-19	41.700	41.850	41.100	41.100	38.566	100
2025-03-18	41.700	41.900	41.150	41.300	38.754	0
2025-03-17	40.250	41.100	39.900	41.100	38.566	470
2025-03-14	39.350	40.050	39.300	39.300	36.877	3
2025-03-13	37.200	38.400	37.200	38.150	35.798	0
2025-03-12	37.000	37.000	36.650	36.800	34.531	965
2025-03-11	37.950	38.100	37.400	37.400	35.094	0
2025-03-10	38.750	38.750	37.350	38.100	35.751	405
2025-03-07	40.450	40.450	39.100	39.100	36.690	598
2025-03-06	42.600	44.500	40.600	40.600	38.097	5,866
2025-03-05	39.900	39.900	39.500	39.850	37.393	0
2025-03-04	39.300	39.300	38.650	38.650	36.267	0
2025-03-03	39.300	39.600	39.050	39.050	36.643	299
2025-02-28	39.500	40.050	39.300	40.050	37.581	646

← NewerPage 7 of 22 · 1,271 trading daysOlder →

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.