Yahoo

Mail

Singapore markets closed

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,119.21
+42.61(+1.05%)
Dow
34,092.96
+6.92(+0.02%)
Nasdaq
11,816.32
+231.77(+2.00%)
BTC-USD
23,808.75
+802.10(+3.49%)
CMC Crypto 200
543.17
+300.49(+123.82%)

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.70

+0.76

(+2.54%)

At close: 02:38PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	30.64	30.70	30.64	30.70	30.70	300
31 Jan 2023	29.84	29.94	29.68	29.94	29.94	1,400
30 Jan 2023	30.14	30.14	30.10	30.10	30.10	1,200
27 Jan 2023	31.80	31.80	31.80	31.80	31.80	2,100
26 Jan 2023	30.22	30.22	30.22	30.22	30.22	-
25 Jan 2023	30.22	30.22	30.22	30.22	30.22	-
24 Jan 2023	30.22	30.22	30.22	30.22	30.22	200
23 Jan 2023	29.75	29.75	29.75	29.75	29.75	-
20 Jan 2023	30.25	30.25	29.75	29.75	29.75	56,600
19 Jan 2023	29.84	29.84	29.84	29.84	29.84	100
18 Jan 2023	29.42	29.42	29.42	29.42	29.42	200
17 Jan 2023	30.47	30.47	30.18	30.18	30.18	1,300
13 Jan 2023	31.93	32.25	31.56	31.56	31.56	1,500
12 Jan 2023	31.48	31.48	31.48	31.48	31.48	-
11 Jan 2023	31.48	31.48	31.48	31.48	31.48	-
10 Jan 2023	31.48	31.48	31.48	31.48	31.48	400
09 Jan 2023	33.01	33.01	33.01	33.01	33.01	100
06 Jan 2023	33.01	33.01	33.01	33.01	33.01	21,300
05 Jan 2023	32.21	33.01	31.50	33.01	33.01	29,400
04 Jan 2023	31.83	33.08	31.67	33.08	33.08	2,900
03 Jan 2023	28.46	28.46	28.46	28.46	28.46	-
30 Dec 2022	28.46	28.46	28.46	28.46	28.46	-
29 Dec 2022	28.46	28.46	28.46	28.46	28.46	-
28 Dec 2022	28.60	28.60	28.46	28.46	28.46	2,000
27 Dec 2022	28.73	28.73	28.73	28.73	28.73	-
23 Dec 2022	28.73	28.73	28.73	28.73	28.73	-
22 Dec 2022	28.88	28.88	28.73	28.73	28.73	300
21 Dec 2022	28.82	29.02	28.82	29.02	29.02	400
20 Dec 2022	28.00	28.00	28.00	28.00	28.00	-
19 Dec 2022	28.00	28.00	28.00	28.00	28.00	-
16 Dec 2022	28.80	29.05	27.69	28.00	28.00	1,000
15 Dec 2022	29.75	29.75	28.45	28.65	28.65	1,800
14 Dec 2022	29.02	29.15	29.02	29.15	29.15	1,100
13 Dec 2022	29.51	30.17	29.06	29.06	29.06	3,900
12 Dec 2022	28.92	28.92	28.87	28.87	28.87	1,700
09 Dec 2022	29.74	29.74	29.21	29.21	29.21	400
08 Dec 2022	29.90	29.90	29.40	29.40	29.40	600
07 Dec 2022	29.14	29.33	28.42	28.42	28.42	600
06 Dec 2022	29.80	29.80	29.80	29.80	29.80	-
05 Dec 2022	29.86	29.86	29.80	29.80	29.80	8,500
02 Dec 2022	28.83	29.45	28.75	28.75	28.75	7,800
01 Dec 2022	29.25	29.25	29.25	29.25	29.25	-
30 Nov 2022	28.95	29.25	28.95	29.25	29.25	1,300
29 Nov 2022	25.96	25.96	25.96	25.96	25.96	200
28 Nov 2022	25.16	25.16	25.16	25.16	25.16	300
25 Nov 2022	24.75	24.75	24.75	24.75	24.75	300
23 Nov 2022	26.17	26.17	26.17	26.17	26.17	30,000
22 Nov 2022	25.39	25.39	25.39	25.39	25.39	70,100
21 Nov 2022	27.31	27.31	26.28	26.28	26.28	35,200
18 Nov 2022	28.00	28.00	28.00	28.00	28.00	100
17 Nov 2022	27.28	28.75	27.01	28.75	28.75	4,100
16 Nov 2022	26.37	26.78	26.37	26.78	26.78	1,145,500
15 Nov 2022	26.93	27.20	26.88	26.88	26.88	38,500
14 Nov 2022	26.24	26.24	25.52	25.52	25.52	66,300
11 Nov 2022	23.10	23.10	23.10	23.10	23.10	400
10 Nov 2022	22.05	23.10	21.89	23.10	23.10	2,400
09 Nov 2022	21.35	21.35	21.35	21.35	21.35	130,100
08 Nov 2022	22.13	22.13	22.13	22.13	22.13	34,100
07 Nov 2022	22.20	22.20	22.20	22.20	22.20	-
04 Nov 2022	21.47	22.20	21.47	22.20	22.20	300
03 Nov 2022	20.15	20.15	20.15	20.15	20.15	75,100
02 Nov 2022	19.85	19.85	19.74	19.74	19.74	61,300
01 Nov 2022	19.49	19.49	19.20	19.20	19.20	1,200
31 Oct 2022	17.87	19.00	17.87	18.91	18.91	54,700
28 Oct 2022	18.80	18.80	18.80	18.80	18.80	201,200
27 Oct 2022	19.43	20.55	19.43	19.94	19.94	31,100
26 Oct 2022	19.38	21.00	19.38	20.84	20.84	25,800
25 Oct 2022	18.55	19.29	18.55	19.29	19.29	50,100
24 Oct 2022	17.63	18.68	16.80	18.29	18.29	58,300
21 Oct 2022	20.08	20.08	20.08	20.08	20.08	67,100
20 Oct 2022	21.27	21.39	21.10	21.10	21.10	83,100
19 Oct 2022	20.80	20.80	20.80	20.80	20.80	400
18 Oct 2022	22.40	22.40	22.15	22.15	22.15	82,500
17 Oct 2022	22.20	22.20	22.20	22.20	22.20	80,000
14 Oct 2022	21.79	22.64	21.00	21.30	21.30	88,600
13 Oct 2022	22.63	22.63	22.63	22.63	22.63	57,000
12 Oct 2022	23.20	23.73	22.93	23.73	23.73	72,500
11 Oct 2022	23.48	23.58	23.48	23.58	23.58	800
10 Oct 2022	24.74	24.74	23.24	23.24	23.24	6,100
07 Oct 2022	24.60	24.90	24.60	24.85	24.85	40,600
06 Oct 2022	26.60	26.60	26.60	26.60	26.60	38,100
05 Oct 2022	26.62	26.65	26.60	26.60	26.60	73,500
04 Oct 2022	25.49	26.00	25.49	26.00	26.00	1,400
03 Oct 2022	24.04	24.41	24.04	24.41	24.41	300
30 Sept 2022	25.20	25.60	24.90	25.60	25.60	600
29 Sept 2022	26.08	26.08	26.08	26.08	26.08	48,200
28 Sept 2022	26.48	26.48	26.48	26.48	26.48	28,500
27 Sept 2022	26.42	26.42	26.36	26.36	26.36	39,400
26 Sept 2022	26.20	26.20	26.20	26.20	26.20	-
23 Sept 2022	26.20	26.20	26.20	26.20	26.20	800
22 Sept 2022	26.41	26.41	26.41	26.41	26.41	300
21 Sept 2022	27.50	27.50	27.50	27.50	27.50	200
20 Sept 2022	27.90	27.90	27.90	27.90	27.90	-
19 Sept 2022	27.90	27.90	27.90	27.90	27.90	65,300
16 Sept 2022	27.90	28.08	27.90	27.90	27.90	800
15 Sept 2022	28.78	28.78	28.78	28.78	28.78	-
14 Sept 2022	28.78	28.78	28.78	28.78	28.78	700
13 Sept 2022	29.35	29.35	28.78	28.78	28.78	58,800
12 Sept 2022	30.33	30.33	30.33	30.33	30.33	1,800
09 Sept 2022	30.18	30.18	30.18	30.18	30.18	70,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,119.21+42.61(+1.05%)

Dow34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

BTC-USD23,808.75+802.10(+3.49%)

CMC Crypto 200543.17+300.49(+123.82%)

JD.com, Inc. (JDCMF)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,119.21
+42.61(+1.05%)

Dow
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

BTC-USD
23,808.75
+802.10(+3.49%)

CMC Crypto 200
543.17
+300.49(+123.82%)