Mail

JDCMF - JD.com, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	18.01	18.01	18.01	18.01	18.01	386
01 Jun 2023	17.09	17.40	17.09	17.40	17.40	1,300
31 May 2023	15.90	15.90	15.90	15.90	15.90	-
30 May 2023	16.52	16.52	15.90	15.90	15.90	200
26 May 2023	16.31	16.73	16.31	16.73	16.73	600
25 May 2023	16.13	16.13	16.13	16.13	16.13	900
24 May 2023	16.92	16.92	16.88	16.88	16.88	300
23 May 2023	17.47	17.47	17.47	17.47	17.47	800
22 May 2023	17.47	17.47	17.47	17.47	17.47	-
19 May 2023	17.72	17.72	17.47	17.47	17.47	500
18 May 2023	18.52	18.52	18.52	18.52	18.52	-
17 May 2023	18.52	18.52	18.52	18.52	18.52	47,600
16 May 2023	18.84	18.84	18.52	18.52	18.52	400
15 May 2023	18.51	18.80	18.51	18.80	18.80	300
12 May 2023	18.13	18.13	17.65	17.65	17.65	22,600
11 May 2023	17.18	17.18	17.18	17.18	17.18	-
10 May 2023	17.32	17.32	17.18	17.18	17.18	171,700
09 May 2023	17.64	17.66	17.62	17.62	17.62	66,200
08 May 2023	17.97	17.97	17.97	17.97	17.97	100
05 May 2023	17.70	17.70	17.70	17.70	17.70	200
04 May 2023	17.76	17.76	17.38	17.38	17.38	54,300
03 May 2023	17.00	17.00	17.00	17.00	17.00	-
02 May 2023	17.00	17.00	17.00	17.00	17.00	2,800
01 May 2023	17.84	17.84	17.84	17.84	17.84	-
28 Apr 2023	17.70	17.85	17.70	17.84	17.84	12,300
27 Apr 2023	16.75	16.75	16.75	16.75	16.75	-
26 Apr 2023	16.75	16.75	16.75	16.75	16.75	-
25 Apr 2023	16.75	16.75	16.75	16.75	16.75	94,200
24 Apr 2023	17.50	17.50	17.30	17.40	17.40	98,500
21 Apr 2023	17.62	17.62	17.62	17.62	17.62	81,800
20 Apr 2023	18.20	18.32	17.94	18.32	18.32	2,100
19 Apr 2023	18.30	18.30	18.30	18.30	18.30	5,000
18 Apr 2023	18.53	18.53	18.53	18.53	18.53	100
17 Apr 2023	18.29	18.29	18.29	18.29	18.29	-
14 Apr 2023	18.29	18.29	18.29	18.29	18.29	200
13 Apr 2023	18.75	18.75	18.75	18.75	18.75	400
12 Apr 2023	19.29	19.29	18.61	18.75	18.75	4,200
11 Apr 2023	19.92	19.92	19.92	19.92	19.92	400
10 Apr 2023	20.67	20.67	20.67	20.67	20.67	-
06 Apr 2023	20.67	20.67	20.67	20.67	20.67	-
05 Apr 2023	20.67	20.67	20.67	20.67	20.67	1,000
04 Apr 2023	20.76	20.76	20.76	20.76	20.76	500
04 Apr 2023	0.31 Dividend
03 Apr 2023	21.99	21.99	21.99	21.99	21.68	-
31 Mar 2023	21.99	21.99	21.99	21.99	21.68	42,000
30 Mar 2023	21.76	22.00	21.76	21.99	21.68	9,300
29 Mar 2023	20.47	20.50	20.47	20.50	20.21	400
28 Mar 2023	20.42	20.42	20.42	20.42	20.13	200
27 Mar 2023	19.75	19.75	19.75	19.75	19.47	700
24 Mar 2023	20.20	20.36	20.20	20.36	20.07	500
23 Mar 2023	19.34	19.34	19.34	19.34	19.07	-
22 Mar 2023	19.82	19.82	19.34	19.34	19.07	200
21 Mar 2023	19.39	19.53	19.39	19.53	19.25	1,100
20 Mar 2023	19.13	19.13	18.71	18.71	18.45	4,200
17 Mar 2023	19.86	19.86	19.45	19.45	19.18	2,700
16 Mar 2023	19.25	19.25	19.25	19.25	18.98	-
15 Mar 2023	19.47	19.47	19.25	19.25	18.98	200
14 Mar 2023	20.22	20.25	20.22	20.22	19.93	1,500
13 Mar 2023	19.70	20.00	19.70	20.00	19.72	900
10 Mar 2023	19.96	20.66	19.96	20.43	20.14	500
09 Mar 2023	22.41	22.41	20.50	20.50	20.21	108,700
08 Mar 2023	22.97	23.72	22.97	23.35	23.02	2,600
07 Mar 2023	23.69	23.69	23.12	23.12	22.79	7,100
06 Mar 2023	24.10	24.11	24.10	24.10	23.76	400
03 Mar 2023	23.78	23.78	23.67	23.67	23.33	200
02 Mar 2023	23.03	23.39	23.02	23.39	23.06	5,100
01 Mar 2023	22.85	23.39	22.80	23.39	23.06	1,500
28 Feb 2023	22.46	22.46	22.46	22.46	22.14	200
27 Feb 2023	22.55	22.55	22.55	22.55	22.23	200
24 Feb 2023	23.16	23.16	23.16	23.16	22.83	-
23 Feb 2023	23.72	23.72	23.16	23.16	22.83	300
22 Feb 2023	23.82	23.82	23.82	23.82	23.48	1,100
21 Feb 2023	24.17	24.40	23.95	23.95	23.61	2,448,100
17 Feb 2023	26.77	26.77	26.27	26.27	25.90	800
16 Feb 2023	27.13	27.40	27.13	27.17	26.79	2,100
15 Feb 2023	25.95	25.95	25.95	25.95	25.58	500
14 Feb 2023	26.51	26.51	26.51	26.51	26.14	-
13 Feb 2023	26.51	26.51	26.51	26.51	26.14	-
10 Feb 2023	26.64	27.64	26.51	26.51	26.14	2,500
09 Feb 2023	28.33	28.33	27.69	28.00	27.61	600
08 Feb 2023	28.57	28.57	28.57	28.57	28.17	26,000
07 Feb 2023	28.57	28.57	28.57	28.57	28.17	200
06 Feb 2023	28.52	28.52	28.52	28.52	28.12	1,600
03 Feb 2023	29.80	29.80	29.08	29.18	28.77	3,500
02 Feb 2023	29.80	30.09	29.80	30.09	29.67	19,700
01 Feb 2023	30.64	30.70	30.64	30.70	30.27	300
31 Jan 2023	29.84	29.94	29.68	29.94	29.52	1,400
30 Jan 2023	30.14	30.14	30.10	30.10	29.68	1,200
27 Jan 2023	31.80	31.80	31.80	31.80	31.35	2,100
26 Jan 2023	30.22	30.22	30.22	30.22	29.79	-
25 Jan 2023	30.22	30.22	30.22	30.22	29.79	-
24 Jan 2023	30.22	30.22	30.22	30.22	29.79	200
23 Jan 2023	29.75	29.75	29.75	29.75	29.33	-
20 Jan 2023	30.25	30.25	29.75	29.75	29.33	56,600
19 Jan 2023	29.84	29.84	29.84	29.84	29.42	100
18 Jan 2023	29.42	29.42	29.42	29.42	29.01	200
17 Jan 2023	30.47	30.47	30.18	30.18	29.75	1,300
13 Jan 2023	31.93	32.25	31.56	31.56	31.12	1,500
12 Jan 2023	31.48	31.48	31.48	31.48	31.04	-
11 Jan 2023	31.48	31.48	31.48	31.48	31.04	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...