Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202330.6430.7030.6430.7030.70300
31 Jan 202329.8429.9429.6829.9429.941,400
30 Jan 202330.1430.1430.1030.1030.101,200
27 Jan 202331.8031.8031.8031.8031.802,100
26 Jan 202330.2230.2230.2230.2230.22-
25 Jan 202330.2230.2230.2230.2230.22-
24 Jan 202330.2230.2230.2230.2230.22200
23 Jan 202329.7529.7529.7529.7529.75-
20 Jan 202330.2530.2529.7529.7529.7556,600
19 Jan 202329.8429.8429.8429.8429.84100
18 Jan 202329.4229.4229.4229.4229.42200
17 Jan 202330.4730.4730.1830.1830.181,300
13 Jan 202331.9332.2531.5631.5631.561,500
12 Jan 202331.4831.4831.4831.4831.48-
11 Jan 202331.4831.4831.4831.4831.48-
10 Jan 202331.4831.4831.4831.4831.48400
09 Jan 202333.0133.0133.0133.0133.01100
06 Jan 202333.0133.0133.0133.0133.0121,300
05 Jan 202332.2133.0131.5033.0133.0129,400
04 Jan 202331.8333.0831.6733.0833.082,900
03 Jan 202328.4628.4628.4628.4628.46-
30 Dec 202228.4628.4628.4628.4628.46-
29 Dec 202228.4628.4628.4628.4628.46-
28 Dec 202228.6028.6028.4628.4628.462,000
27 Dec 202228.7328.7328.7328.7328.73-
23 Dec 202228.7328.7328.7328.7328.73-
22 Dec 202228.8828.8828.7328.7328.73300
21 Dec 202228.8229.0228.8229.0229.02400
20 Dec 202228.0028.0028.0028.0028.00-
19 Dec 202228.0028.0028.0028.0028.00-
16 Dec 202228.8029.0527.6928.0028.001,000
15 Dec 202229.7529.7528.4528.6528.651,800
14 Dec 202229.0229.1529.0229.1529.151,100
13 Dec 202229.5130.1729.0629.0629.063,900
12 Dec 202228.9228.9228.8728.8728.871,700
09 Dec 202229.7429.7429.2129.2129.21400
08 Dec 202229.9029.9029.4029.4029.40600
07 Dec 202229.1429.3328.4228.4228.42600
06 Dec 202229.8029.8029.8029.8029.80-
05 Dec 202229.8629.8629.8029.8029.808,500
02 Dec 202228.8329.4528.7528.7528.757,800
01 Dec 202229.2529.2529.2529.2529.25-
30 Nov 202228.9529.2528.9529.2529.251,300
29 Nov 202225.9625.9625.9625.9625.96200
28 Nov 202225.1625.1625.1625.1625.16300
25 Nov 202224.7524.7524.7524.7524.75300
23 Nov 202226.1726.1726.1726.1726.1730,000
22 Nov 202225.3925.3925.3925.3925.3970,100
21 Nov 202227.3127.3126.2826.2826.2835,200
18 Nov 202228.0028.0028.0028.0028.00100
17 Nov 202227.2828.7527.0128.7528.754,100
16 Nov 202226.3726.7826.3726.7826.781,145,500
15 Nov 202226.9327.2026.8826.8826.8838,500
14 Nov 202226.2426.2425.5225.5225.5266,300
11 Nov 202223.1023.1023.1023.1023.10400
10 Nov 202222.0523.1021.8923.1023.102,400
09 Nov 202221.3521.3521.3521.3521.35130,100
08 Nov 202222.1322.1322.1322.1322.1334,100
07 Nov 202222.2022.2022.2022.2022.20-
04 Nov 202221.4722.2021.4722.2022.20300
03 Nov 202220.1520.1520.1520.1520.1575,100
02 Nov 202219.8519.8519.7419.7419.7461,300
01 Nov 202219.4919.4919.2019.2019.201,200
31 Oct 202217.8719.0017.8718.9118.9154,700
28 Oct 202218.8018.8018.8018.8018.80201,200
27 Oct 202219.4320.5519.4319.9419.9431,100
26 Oct 202219.3821.0019.3820.8420.8425,800
25 Oct 202218.5519.2918.5519.2919.2950,100
24 Oct 202217.6318.6816.8018.2918.2958,300
21 Oct 202220.0820.0820.0820.0820.0867,100
20 Oct 202221.2721.3921.1021.1021.1083,100
19 Oct 202220.8020.8020.8020.8020.80400
18 Oct 202222.4022.4022.1522.1522.1582,500
17 Oct 202222.2022.2022.2022.2022.2080,000
14 Oct 202221.7922.6421.0021.3021.3088,600
13 Oct 202222.6322.6322.6322.6322.6357,000
12 Oct 202223.2023.7322.9323.7323.7372,500
11 Oct 202223.4823.5823.4823.5823.58800
10 Oct 202224.7424.7423.2423.2423.246,100
07 Oct 202224.6024.9024.6024.8524.8540,600
06 Oct 202226.6026.6026.6026.6026.6038,100
05 Oct 202226.6226.6526.6026.6026.6073,500
04 Oct 202225.4926.0025.4926.0026.001,400
03 Oct 202224.0424.4124.0424.4124.41300
30 Sept 202225.2025.6024.9025.6025.60600
29 Sept 202226.0826.0826.0826.0826.0848,200
28 Sept 202226.4826.4826.4826.4826.4828,500
27 Sept 202226.4226.4226.3626.3626.3639,400
26 Sept 202226.2026.2026.2026.2026.20-
23 Sept 202226.2026.2026.2026.2026.20800
22 Sept 202226.4126.4126.4126.4126.41300
21 Sept 202227.5027.5027.5027.5027.50200
20 Sept 202227.9027.9027.9027.9027.90-
19 Sept 202227.9027.9027.9027.9027.9065,300
16 Sept 202227.9028.0827.9027.9027.90800
15 Sept 202228.7828.7828.7828.7828.78-
14 Sept 202228.7828.7828.7828.7828.78700
13 Sept 202229.3529.3528.7828.7828.7858,800
12 Sept 202230.3330.3330.3330.3330.331,800
09 Sept 202230.1830.1830.1830.1830.1870,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...