JD.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 29.330 | 29.330 | 28.440 | 28.680 | 27.808 | 6,459 |
| 2025-11-03 | 29.730 | 29.730 | 28.950 | 29.330 | 28.438 | 1,609 |
| 2025-10-31 | 30.300 | 30.300 | 29.500 | 29.730 | 28.826 | 329 |
| 2025-10-30 | 30.040 | 30.040 | 29.700 | 30.000 | 29.088 | 6,941 |
| 2025-10-29 | 31.000 | 31.210 | 30.600 | 30.650 | 29.718 | 4,144 |
| 2025-10-28 | 30.910 | 30.980 | 30.300 | 30.830 | 29.892 | 5,703 |
| 2025-10-27 | 29.810 | 30.750 | 29.810 | 30.490 | 29.563 | 3,226 |
| 2025-10-24 | 29.900 | 29.960 | 29.700 | 29.720 | 28.816 | 42 |
| 2025-10-23 | 29.180 | 29.930 | 29.180 | 29.900 | 28.991 | 15,809 |
← NewerPage 5 of 5 · 249 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.