Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,116.71
+37.85(+0.47%)
Bitcoin USD
64,356.79
+550.05(+0.86%)
CMC Crypto 200
1,388.78
-7.76(-0.56%)

JD.com, Inc. (JDCMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.11

+0.01

(+0.07%)

At close: 11:54AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	14.11	14.11	14.11	14.11	14.11	300,700
24 Apr 2024	14.10	14.10	14.10	14.10	14.10	2,000
23 Apr 2024	14.11	14.11	14.11	14.11	14.11	100
22 Apr 2024	13.15	13.33	13.00	13.29	13.29	242,400
19 Apr 2024	12.32	12.32	12.32	12.32	12.32	205,100
18 Apr 2024	12.32	12.32	12.32	12.32	12.32	300
17 Apr 2024	12.32	12.32	12.32	12.32	12.32	-
16 Apr 2024	12.32	12.32	12.32	12.32	12.32	400
15 Apr 2024	12.61	12.61	12.61	12.61	12.61	-
12 Apr 2024	12.78	12.78	12.61	12.61	12.61	300,500
11 Apr 2024	13.32	13.32	13.32	13.32	13.32	-
10 Apr 2024	13.32	13.32	13.32	13.32	13.32	-
09 Apr 2024	13.32	13.32	13.32	13.32	13.32	200
08 Apr 2024	14.20	14.20	14.20	14.20	14.20	-
05 Apr 2024	14.20	14.20	14.20	14.20	14.20	-
04 Apr 2024	14.20	14.20	14.20	14.20	14.20	400
03 Apr 2024	14.20	14.20	14.20	14.20	14.20	-
03 Apr 2024	0.38 Dividend
02 Apr 2024	14.20	14.20	14.20	14.20	13.82	300
01 Apr 2024	14.10	14.10	14.10	14.10	13.72	400
28 Mar 2024	14.09	14.09	14.09	14.09	13.71	500
27 Mar 2024	13.43	13.58	13.43	13.55	13.19	86,800
26 Mar 2024	13.31	13.31	13.31	13.31	12.95	168,200
25 Mar 2024	13.60	13.60	13.31	13.31	12.95	85,900
22 Mar 2024	13.55	13.55	13.55	13.55	13.18	32,100
21 Mar 2024	13.55	13.55	13.55	13.55	13.18	225,800
20 Mar 2024	13.55	13.55	13.55	13.55	13.18	200,500
19 Mar 2024	13.97	13.97	13.97	13.97	13.60	234,500
18 Mar 2024	13.92	13.97	13.92	13.97	13.60	145,000
15 Mar 2024	13.72	13.98	13.43	13.70	13.33	224,500
14 Mar 2024	13.09	13.28	13.09	13.28	12.93	1,200
13 Mar 2024	14.07	14.20	14.07	14.20	13.82	16,500
12 Mar 2024	13.85	13.85	13.59	13.59	13.22	1,400
11 Mar 2024	13.00	13.10	13.00	13.03	12.68	76,400
08 Mar 2024	12.32	12.47	11.37	12.47	12.14	19,200
07 Mar 2024	12.50	12.50	12.49	12.49	12.16	35,600
06 Mar 2024	12.05	12.65	12.02	12.47	12.14	34,900
05 Mar 2024	10.26	10.26	10.26	10.26	9.99	400
04 Mar 2024	11.32	11.32	11.32	11.32	11.02	100
01 Mar 2024	11.32	11.32	11.32	11.32	11.02	-
29 Feb 2024	11.50	11.50	11.32	11.32	11.02	1,800
28 Feb 2024	11.48	11.48	11.48	11.48	11.17	-
27 Feb 2024	11.48	11.48	11.48	11.48	11.17	100
26 Feb 2024	11.48	11.48	11.48	11.48	11.17	44,500
23 Feb 2024	11.53	11.53	11.53	11.53	11.22	300
22 Feb 2024	11.95	12.00	11.95	12.00	11.68	21,600
21 Feb 2024	11.75	11.75	11.75	11.75	11.44	-
20 Feb 2024	11.75	11.75	11.75	11.75	11.44	19,100
16 Feb 2024	12.56	12.56	11.75	11.75	11.44	300
15 Feb 2024	11.50	11.50	11.50	11.50	11.19	-
14 Feb 2024	11.50	11.50	11.50	11.50	11.19	300
13 Feb 2024	11.60	11.60	11.60	11.60	11.29	-
12 Feb 2024	11.21	11.60	11.15	11.60	11.29	500
09 Feb 2024	10.88	10.88	10.88	10.88	10.58	300
08 Feb 2024	11.22	11.22	11.22	11.22	10.92	3,500
07 Feb 2024	11.55	11.55	11.55	11.55	11.24	100
06 Feb 2024	11.38	11.38	11.38	11.38	11.08	100
05 Feb 2024	11.06	11.06	11.06	11.06	10.76	-
02 Feb 2024	11.06	11.06	11.06	11.06	10.76	711,200
01 Feb 2024	10.90	11.06	10.90	11.06	10.76	316,500
31 Jan 2024	10.98	10.98	10.98	10.98	10.69	100
30 Jan 2024	11.45	11.45	11.45	11.45	11.15	197,500
29 Jan 2024	12.10	12.10	11.93	11.93	11.61	5,200
26 Jan 2024	11.74	11.74	11.74	11.74	11.43	96,400
25 Jan 2024	11.98	12.10	11.93	11.95	11.63	51,800
24 Jan 2024	11.98	12.15	11.75	12.09	11.77	233,600
23 Jan 2024	11.56	11.74	11.24	11.74	11.43	80,800
22 Jan 2024	10.51	10.51	10.51	10.51	10.23	361,500
19 Jan 2024	11.10	11.10	11.10	11.10	10.80	12,500
18 Jan 2024	10.96	10.96	10.96	10.96	10.67	-
17 Jan 2024	11.20	11.30	10.96	10.96	10.67	1,600
16 Jan 2024	12.28	12.28	11.74	11.74	11.43	172,600
12 Jan 2024	12.23	12.23	12.23	12.23	11.90	200
11 Jan 2024	13.60	13.60	13.60	13.60	13.24	70,000
10 Jan 2024	13.60	13.60	13.60	13.60	13.24	-
09 Jan 2024	13.60	13.60	13.60	13.60	13.24	39,200
08 Jan 2024	13.60	13.60	13.60	13.60	13.24	-
05 Jan 2024	13.60	13.60	13.60	13.60	13.24	-
04 Jan 2024	13.60	13.60	13.60	13.60	13.24	-
03 Jan 2024	13.60	13.60	13.60	13.60	13.24	-
02 Jan 2024	13.53	13.60	13.53	13.60	13.24	62,800
29 Dec 2023	13.84	13.84	13.84	13.84	13.46	-
28 Dec 2023	13.84	13.84	13.84	13.84	13.46	-
27 Dec 2023	13.82	13.90	13.62	13.84	13.46	7,000
26 Dec 2023	13.81	13.81	13.81	13.81	13.44	200
22 Dec 2023	13.80	13.80	13.80	13.80	13.43	-
21 Dec 2023	13.80	13.80	13.80	13.80	13.43	500
20 Dec 2023	13.85	13.85	13.85	13.85	13.48	-
19 Dec 2023	13.74	13.85	13.74	13.85	13.48	43,600
18 Dec 2023	13.00	13.00	13.00	13.00	12.65	57,700
15 Dec 2023	13.00	13.00	13.00	13.00	12.65	118,300
14 Dec 2023	12.45	13.00	12.45	13.00	12.65	1,500
13 Dec 2023	12.48	12.48	12.48	12.48	12.15	10,400
12 Dec 2023	12.84	12.84	12.80	12.80	12.46	2,200
11 Dec 2023	13.48	13.48	13.48	13.48	13.12	1,408,600
08 Dec 2023	13.48	13.48	13.48	13.48	13.12	120,100
07 Dec 2023	12.98	12.98	12.98	12.98	12.63	-
06 Dec 2023	12.98	12.98	12.98	12.98	12.63	-
05 Dec 2023	12.98	12.98	12.98	12.98	12.63	300
04 Dec 2023	13.40	13.40	13.40	13.40	13.04	100,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,116.71+37.85(+0.47%)

Bitcoin USD64,356.79+550.05(+0.86%)

CMC Crypto 2001,388.78-7.76(-0.56%)

JD.com, Inc. (JDCMF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,116.71
+37.85(+0.47%)

Bitcoin USD
64,356.79
+550.05(+0.86%)

CMC Crypto 200
1,388.78
-7.76(-0.56%)