JD.com Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.500	22.380	21.180	22.380	22.380	374
2026-10-21	22.610	22.610	21.500	21.650	21.650	15,759
2026-10-20	22.500	22.620	22.300	22.620	22.620	1,604
2026-10-19	23.090	23.090	22.500	22.500	22.500	6,022
2026-10-16	23.600	23.600	22.780	22.860	22.860	1,286
2026-10-15	22.890	23.290	22.880	23.290	23.290	1,010
2026-10-14	22.590	22.800	22.330	22.390	22.390	3,087
2026-10-13	22.500	22.520	22.310	22.500	22.500	1,059
2026-10-09	22.600	22.640	22.590	22.590	22.590	5,477
2026-10-08	22.660	22.660	22.280	22.600	22.600	852
2026-10-07	22.160	22.660	22.120	22.660	22.660	1,113
2026-10-06	21.890	22.150	21.660	22.150	22.150	14,303
2026-10-05	22.000	22.100	21.780	22.100	22.100	1,857
2026-10-02	22.780	22.990	22.420	22.990	22.990	2,048
2026-10-01	23.100	23.100	22.840	22.840	22.840	7,429
2026-09-30	22.510	22.960	22.510	22.940	22.940	1,346
2026-09-29	23.050	23.050	22.840	22.840	22.840	176
2026-09-28	23.240	23.240	23.230	23.240	23.240	249
2026-09-25	22.670	23.120	22.670	22.960	22.960	265
2026-09-24	23.310	23.310	23.090	23.140	23.140	2,725
2026-09-23	23.370	23.400	23.040	23.360	23.360	3,636
2026-09-22	23.290	23.660	23.290	23.380	23.380	68

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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