Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	22.95	23.35	22.58	22.99	102,093,000	+0.34(+1.48%)
May 27, 2016	21.78	22.65	22.65	22.65	17,259,962	+1.01(+4.66%)
May 26, 2016	21.78	21.85	21.35	21.64	13,386,830	+0.18(+0.83%)
May 25, 2016	22.23	22.33	21.30	21.47	19,436,872	-0.76(-3.40%)
May 24, 2016	21.66	22.46	21.49	22.22	19,100,932	+0.84(+3.93%)
May 23, 2016	21.87	21.92	21.30	21.38	9,038,624	-0.52(-2.39%)
May 20, 2016	21.65	22.34	21.65	21.91	12,319,936	+0.32(+1.47%)
May 19, 2016	21.81	22.36	21.34	21.59	13,842,878	-0.46(-2.08%)
May 18, 2016	22.18	22.35	21.78	22.05	13,575,731	-0.26(-1.17%)
May 17, 2016	21.75	22.80	21.75	22.31	15,727,568	+0.48(+2.18%)
May 16, 2016	21.32	21.96	21.32	21.83	15,578,942	+0.68(+3.22%)
May 13, 2016	21.00	21.43	20.88	21.15	17,646,764	+0.50(+2.40%)
May 12, 2016	21.98	22.12	20.57	20.65	30,219,192	-0.95(-4.41%)
May 11, 2016	22.43	22.43	21.49	21.61	20,644,730	-0.60(-2.69%)
May 10, 2016	21.70	22.60	21.69	22.20	16,804,730	+0.32(+1.45%)
May 09, 2016	22.41	22.41	21.18	21.89	48,500,152	-1.65(-7.02%)
May 06, 2016	23.29	23.77	22.87	23.54	16,469,956	+0.33(+1.41%)
May 05, 2016	23.42	23.42	22.97	23.21	14,287,583	+0.59(+2.60%)
May 04, 2016	22.71	23.09	22.55	22.63	16,596,922	-0.17(-0.74%)
May 03, 2016	23.48	23.48	22.65	22.79	13,602,406	-0.83(-3.52%)
May 02, 2016	23.84	23.96	23.33	23.62	10,281,724	-0.25(-1.06%)
Apr 29, 2016	23.90	24.55	23.26	23.88	14,810,483	-0.08(-0.35%)
Apr 28, 2016	23.69	24.57	23.69	23.96	13,062,647	+0.29(+1.22%)
Apr 27, 2016	23.46	24.14	23.35	23.67	23,704,248	+0.25(+1.08%)
Apr 26, 2016	25.62	25.76	22.93	23.42	54,780,288	-2.20(-8.60%)
Apr 25, 2016	26.24	26.34	25.51	25.62	8,041,024	-0.81(-3.07%)
Apr 22, 2016	26.72	26.88	25.84	26.44	8,394,093	-0.46(-1.70%)
Apr 21, 2016	26.86	27.29	26.79	26.89	6,803,629	+0.10(+0.38%)
Apr 20, 2016	26.72	26.89	26.54	26.79	8,472,068	-0.16(-0.59%)
Apr 19, 2016	27.71	27.81	26.71	26.95	9,945,016	-0.46(-1.67%)
Apr 18, 2016	27.77	27.89	27.09	27.41	9,699,809	-0.50(-1.81%)
Apr 15, 2016	27.92	28.03	27.81	27.91	7,781,870	+0.23(+0.84%)
Apr 14, 2016	27.55	27.90	27.38	27.68	5,944,336	+0.05(+0.17%)
Apr 13, 2016	26.89	27.83	26.83	27.63	14,895,656	+1.38(+5.27%)
Apr 12, 2016	25.40	26.32	25.40	26.25	10,770,994	+0.77(+3.01%)
Apr 11, 2016	25.22	25.90	25.18	25.48	8,697,277	+0.39(+1.56%)
Apr 08, 2016	25.17	25.54	24.96	25.09	5,171,320	+0.33(+1.32%)
Apr 07, 2016	25.04	25.22	24.69	24.76	8,396,784	-0.21(-0.86%)
Apr 06, 2016	24.98	25.21	24.46	24.98	10,289,865	+0.21(+0.83%)
Apr 05, 2016	24.61	25.00	24.48	24.77	7,131,231	-0.11(-0.45%)
Apr 04, 2016	25.00	25.27	24.63	24.89	8,589,886	-0.11(-0.45%)
Apr 01, 2016	24.53	25.46	24.37	25.00	11,738,533	+0.24(+0.98%)
Mar 31, 2016	25.57	25.67	24.68	24.76	8,728,420	-0.69(-2.72%)
Mar 30, 2016	24.90	25.80	24.90	25.45	12,885,817	+0.77(+3.10%)
Mar 29, 2016	24.14	24.88	23.91	24.68	16,372,070	+0.56(+2.32%)
Mar 28, 2016	24.59	24.60	23.95	24.12	9,773,950	-0.50(-2.05%)
Mar 24, 2016	24.72	24.62	24.62	24.62	8,515,493	-0.35(-1.42%)
Mar 23, 2016	25.14	25.27	24.56	24.98	8,602,540	-0.23(-0.93%)
Mar 22, 2016	24.94	25.26	24.83	25.21	6,949,629	+0.03(+0.11%)
Mar 21, 2016	25.47	25.75	24.83	25.18	11,272,480	-0.11(-0.44%)
Mar 18, 2016	25.38	25.56	24.77	25.30	13,799,347	+0.05(+0.18%)
Mar 17, 2016	25.69	26.19	25.21	25.25	10,356,486	-0.76(-2.91%)
Mar 16, 2016	25.25	26.12	25.18	26.01	7,751,704	+0.64(+2.50%)
Mar 15, 2016	25.64	25.69	25.10	25.37	7,471,181	-0.54(-2.09%)
Mar 14, 2016	26.16	26.39	25.87	25.91	8,046,301	-0.08(-0.32%)
Mar 11, 2016	24.99	26.08	24.78	26.00	12,699,317	+1.35(+5.46%)
Mar 10, 2016	24.74	25.05	24.30	24.65	8,818,158	+0.05(+0.19%)
Mar 09, 2016	24.44	24.74	24.07	24.61	6,541,017	+0.25(+1.04%)
Mar 08, 2016	24.15	24.61	24.06	24.35	9,793,804	-0.07(-0.27%)
Mar 07, 2016	24.55	24.81	24.19	24.42	13,615,217	-0.32(-1.28%)
Mar 04, 2016	24.23	24.80	23.99	24.74	14,849,524	+0.83(+3.48%)
Mar 03, 2016	25.02	25.02	23.55	23.91	16,936,524	-0.98(-3.94%)
Mar 02, 2016	25.33	25.34	24.53	24.89	15,688,073	+0.13(+0.53%)