JD - JD.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201931.0032.0030.9131.0531.0512,495,633
Sep 18, 201931.1031.1830.6631.0431.045,066,100
Sep 17, 201930.7431.3030.5231.1731.175,930,900
Sep 16, 201930.7431.0330.7430.8530.855,453,800
Sep 13, 201931.6631.7931.1331.2331.237,025,800
Sep 12, 201931.5431.9931.2031.5231.5211,849,000
Sep 11, 201931.2031.7230.6431.0731.0712,261,800
Sep 10, 201931.2031.2430.1330.8730.8711,056,000
Sep 09, 201931.1231.5730.8931.4831.487,537,600
Sep 06, 201930.8931.4030.7631.0831.086,435,400
Sep 05, 201930.3231.0830.2530.8430.8411,757,700
Sep 04, 201930.2730.2929.8429.8829.886,567,800
Sep 03, 201930.1030.2029.4029.4529.457,633,900
Aug 30, 201930.9131.4330.3630.5030.5010,090,400
Aug 29, 201930.6931.2430.6430.7430.749,602,700
Aug 28, 201929.7030.4929.6330.3030.306,625,500
Aug 27, 201930.0030.3029.7329.9229.927,958,500
Aug 26, 201929.1829.8229.0829.7429.7412,498,500
Aug 23, 201928.9029.6728.5528.7728.7722,029,600
Aug 22, 201930.5730.7129.2129.4929.4919,832,800
Aug 21, 201931.6731.8030.7030.7430.7416,911,200
Aug 20, 201931.4931.8231.3731.4231.4211,921,900
Aug 19, 201931.9232.2831.4131.5831.5815,392,900
Aug 16, 201930.5031.4530.0831.2931.2918,852,100
Aug 15, 201930.1630.7930.0830.1630.1618,020,000
Aug 14, 201929.7030.7029.5529.6329.6330,022,900
Aug 13, 201928.6430.9828.1530.6630.6646,127,300
Aug 12, 201926.8027.3626.5327.1627.1620,672,900
Aug 09, 201927.3127.4126.8327.1027.108,960,100
Aug 08, 201927.0427.6426.8427.5427.5411,652,800
Aug 07, 201926.1226.7725.8426.5726.5712,524,000
Aug 06, 201926.9127.0126.2826.4826.4811,748,900
Aug 05, 201926.6526.9125.7726.1726.1723,682,900
Aug 02, 201928.1828.3427.6528.0128.0114,058,700
Aug 01, 201929.9130.5927.6428.6128.6123,027,100
Jul 31, 201930.4930.5029.3529.9129.9111,912,800
Jul 30, 201930.8530.9930.3830.4230.428,441,200
Jul 29, 201931.4531.4530.7831.3931.3910,329,200
Jul 26, 201931.9332.0131.5231.5531.555,592,000
Jul 25, 201932.0432.3831.6831.8331.837,397,700
Jul 24, 201931.7432.3331.6032.2032.2011,972,600
Jul 23, 201930.9031.9230.8431.8531.8511,159,500
Jul 22, 201930.9130.9530.4830.6630.666,676,900
Jul 19, 201930.8131.2930.8130.9930.998,153,800
Jul 18, 201930.5030.6030.1630.5830.585,784,100
Jul 17, 201930.8431.0830.6030.7130.715,349,000
Jul 16, 201931.0031.1030.5230.7230.729,375,500
Jul 15, 201931.3631.6731.0031.0331.037,110,200
Jul 12, 201930.6931.4230.6031.0831.0811,766,900
Jul 11, 201930.7930.9730.3230.5130.517,386,200
Jul 10, 201930.9931.1030.1730.7130.7113,297,300
Jul 09, 201930.3830.8130.2930.7530.757,317,700
Jul 08, 201930.4030.6730.2330.5730.578,808,800
Jul 05, 201930.9731.2030.7231.0331.037,070,800
Jul 03, 201931.4031.5430.8231.5031.506,008,800
Jul 02, 201931.0631.9631.0431.4531.4513,148,700
Jul 01, 201931.3632.0030.9031.1931.1917,367,100
Jun 28, 201930.2930.4930.0330.2930.2910,410,100
Jun 27, 201930.2530.6830.1730.2930.2912,985,300
Jun 26, 201928.9130.3328.8430.1430.1423,418,800
Jun 25, 201928.6928.7228.0728.5028.5011,002,600
Jun 24, 201929.1929.2728.8928.9128.916,070,800
Jun 21, 201928.9729.5528.8529.0629.0613,397,500
Jun 20, 201929.2529.8028.8229.1229.1214,674,400
Jun 19, 201928.2628.8827.8928.6628.6610,938,200
Jun 18, 201927.6028.8827.4728.2628.2619,526,200
Jun 17, 201927.1027.5026.8227.3327.336,570,200
Jun 14, 201927.1127.1226.6427.0527.059,140,100
Jun 13, 201927.3327.8727.2627.5427.546,933,500
Jun 12, 201927.4727.4927.0127.2427.248,873,700
Jun 11, 201927.8728.4627.6128.0028.0015,134,700
Jun 10, 201927.4427.7627.1427.2627.2614,453,000
Jun 07, 201926.3627.1626.3526.8026.809,518,300
Jun 06, 201926.1826.3825.8126.2426.247,660,500
Jun 05, 201926.9526.9925.6726.1926.1911,011,600
Jun 04, 201926.1826.9026.0826.8026.8011,199,000
Jun 03, 201925.8126.5025.5025.7625.7611,859,000
May 31, 201925.8125.9025.5225.7625.7611,156,200
May 30, 201926.0326.6326.0326.3526.358,466,600
May 29, 201925.9726.1325.4826.0126.0112,530,100
May 28, 201926.4526.7726.2226.2926.2914,073,800
May 24, 201927.0827.2226.1726.3226.3217,438,200
May 23, 201927.5027.6326.2426.7026.7027,158,100
May 22, 201928.7629.0428.1928.2328.2312,794,500
May 21, 201928.6729.2728.4929.0529.0510,069,400
May 20, 201928.7528.9728.0828.3628.3617,371,500
May 17, 201929.5830.0129.1529.3129.3118,158,400
May 16, 201930.2530.8929.8830.4630.4614,903,200
May 15, 201929.6230.7629.4530.4430.4421,663,100
May 14, 201928.6329.8028.2629.6729.6722,847,900
May 13, 201926.9328.4526.8228.1828.1830,821,700
May 10, 201930.1930.4727.9128.1728.1757,736,600
May 09, 201926.3927.7725.8127.5127.5133,001,300
May 08, 201926.9527.4426.7026.8926.8918,499,900
May 07, 201928.3028.5026.7827.1327.1328,758,600
May 06, 201928.2428.9327.0028.7028.7027,358,700
May 03, 201930.2630.8830.0530.0530.0514,887,100
May 02, 201930.1330.8929.8829.9929.9911,682,500
May 01, 201930.3431.0030.1830.2030.2012,204,100
Apr 30, 201930.5330.8930.0130.2730.2718,458,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...