JD.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	367.84	397.94	367.84	392.79	51.270	23,082
2021-12-29	371.91	375.70	368.15	375.64	49.031	11,706
2021-12-28	378.91	378.94	370.15	371.26	48.460	3,960
2021-12-27	383.11	388.84	380.94	380.94	49.723	1,692
2021-12-23	380.00	392.00	380.00	389.50	50.840	31,434
2021-12-22	408.32	417.06	408.32	415.62	54.250	4,344
2021-12-21	399.13	421.48	399.13	421.48	55.015	462
2021-12-20	393.38	393.47	384.85	390.04	50.911	2,424
2021-12-17	401.80	410.11	399.97	404.83	52.841	4,122
2021-12-16	421.13	425.90	411.85	412.44	53.835	19,284
2021-12-15	410.00	421.97	404.00	421.09	54.964	14,646
2021-12-14	430.65	436.99	428.71	436.65	56.995	1,344
2021-12-13	436.12	442.17	435.14	442.17	57.715	10,758
2021-12-10	446.56	448.49	446.22	448.49	58.540	3,630
2021-12-09	436.65	449.05	436.65	444.15	57.974	5,184
2021-12-08	440.93	443.85	432.60	436.24	56.941	2,640
2021-12-07	445.60	448.41	435.94	440.94	57.555	306
2021-12-06	432.60	445.09	410.00	428.19	55.891	10,506
2021-12-03	453.53	454.00	424.17	432.66	56.474	7,344
2021-12-02	490.00	490.58	474.29	474.29	61.908	23,244
2021-12-01	490.00	493.70	485.00	487.40	63.619	10,224
2021-11-30	486.15	491.00	475.16	478.86	62.504	7,686
2021-11-29	498.00	499.94	485.00	495.44	64.669	3,624
2021-11-26	486.50	496.05	483.19	493.00	64.350	1,020
2021-11-25	498.69	498.69	490.08	491.62	64.170	1,632
2021-11-24	502.71	502.71	498.69	498.69	65.093	18
2021-11-23	508.00	520.00	497.58	500.29	65.302	5,142
2021-11-22	503.72	512.00	484.45	493.89	64.466	6,018
2021-11-19	493.59	513.58	493.31	512.51	66.897	7,872
2021-11-18	475.00	490.91	475.00	486.26	63.470	10,350
2021-11-17	467.40	470.00	455.44	458.73	59.877	1,494
2021-11-16	466.94	474.08	466.94	474.08	61.880	618
2021-11-12	458.18	466.94	457.15	466.94	60.948	1,134
2021-11-11	427.91	455.70	427.91	455.70	59.481	9,822
2021-11-10	426.30	433.15	426.30	427.91	55.854	2,148
2021-11-09	430.10	430.10	423.00	425.24	55.505	18,780
2021-11-08	433.82	433.84	427.75	430.10	56.140	636
2021-11-05	448.49	448.49	428.68	428.68	55.955	3,534
2021-11-04	449.58	455.09	448.61	451.66	58.954	834
2021-11-03	460.00	460.92	450.17	454.49	59.323	2,886
2021-11-01	445.00	466.18	440.44	465.52	60.763	4,878
2021-10-29	441.75	445.80	440.49	442.14	57.711	540
2021-10-28	446.50	454.25	446.05	454.25	59.292	678
2021-10-27	443.50	452.25	442.75	451.85	58.979	19,248
2021-10-26	466.05	466.05	454.04	454.04	59.265	2,946
2021-10-25	465.60	468.86	465.60	466.24	60.857	684
2021-10-22	482.10	482.10	467.70	468.25	61.120	4,398
2021-10-21	476.00	477.00	473.19	475.14	62.019	2,586
2021-10-20	476.83	476.83	475.18	475.38	62.050	5,292
2021-10-19	463.03	478.36	463.03	475.90	62.118	1,374
2021-10-18	446.20	454.71	443.08	453.60	59.207	17,652
2021-10-15	444.47	445.33	437.59	445.33	58.128	168
2021-10-14	441.32	444.47	433.87	444.47	58.016	23,010

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.7873 CNY
2025-04-04	0.8934 CNY
2024-04-03	0.6163 CNY
2023-04-04	0.4802 CNY
2022-05-18	6.1245 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.