Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.11	24.19	23.84	24.06	11,942,436	-0.55(-2.24%)
May 30, 2019	24.32	24.88	24.32	24.61	9,052,354	+0.32(+1.31%)
May 29, 2019	24.26	24.41	23.80	24.30	13,413,101	-0.24(-0.99%)
May 28, 2019	24.71	25.01	24.49	24.54	15,064,515	-0.05(-0.19%)
May 24, 2019	25.30	25.43	24.45	24.59	18,667,330	-0.36(-1.42%)
May 23, 2019	25.69	25.81	24.51	24.94	29,065,078	-1.43(-5.42%)
May 22, 2019	26.87	27.13	26.33	26.37	13,687,735	-0.77(-2.82%)
May 21, 2019	26.78	27.34	26.61	27.14	10,778,894	+0.64(+2.43%)
May 20, 2019	26.86	27.06	26.23	26.49	18,591,020	-0.89(-3.24%)
May 17, 2019	27.63	28.04	27.23	27.38	19,438,186	-1.07(-3.78%)
May 16, 2019	28.26	28.86	27.91	28.45	15,948,904	+0.02(+0.07%)
May 15, 2019	27.67	28.73	27.51	28.44	23,185,024	+0.72(+2.60%)
May 14, 2019	26.74	27.84	26.40	27.72	24,248,564	+1.39(+5.29%)
May 13, 2019	25.16	26.58	25.05	26.32	32,991,970	+0.01(+0.04%)
May 10, 2019	28.27	28.46	26.07	26.32	61,806,156	+0.62(+2.40%)
May 09, 2019	24.65	25.94	24.11	25.70	35,301,220	+0.58(+2.31%)
May 08, 2019	25.18	25.63	24.94	25.12	19,798,214	-0.19(-0.74%)
May 07, 2019	26.44	26.62	25.02	25.31	30,767,806	-1.50(-5.61%)
May 06, 2019	26.38	27.03	25.22	26.81	29,283,742	-1.26(-4.49%)
May 03, 2019	28.27	28.85	28.07	28.07	15,936,415	+0.06(+0.20%)
May 02, 2019	28.15	28.86	27.91	28.02	12,504,168	-0.20(-0.70%)
May 01, 2019	28.34	28.96	28.19	28.21	13,069,634	-0.07(-0.23%)
Apr 30, 2019	28.52	28.86	28.03	28.28	19,759,096	+0.38(+1.36%)
Apr 29, 2019	27.31	28.01	27.22	27.90	11,391,033	+0.69(+2.52%)
Apr 26, 2019	27.12	27.35	26.39	27.21	19,002,926	-0.09(-0.34%)
Apr 25, 2019	27.48	27.56	26.55	27.31	15,855,813	-0.40(-1.45%)
Apr 24, 2019	27.74	27.93	27.41	27.71	8,182,186	-0.11(-0.40%)
Apr 23, 2019	27.56	28.16	27.42	27.82	13,158,858	+0.12(+0.44%)
Apr 22, 2019	27.71	27.78	27.17	27.70	11,961,600	-0.34(-1.20%)
Apr 18, 2019	27.88	28.04	27.54	28.03	10,237,689	+0.15(+0.54%)
Apr 17, 2019	28.00	28.62	27.29	27.88	18,855,092	-0.06(-0.20%)
Apr 16, 2019	28.10	28.52	27.46	27.94	16,102,282	+0.23(+0.84%)
Apr 15, 2019	28.40	28.64	27.20	27.71	17,770,272	-0.85(-2.98%)
Apr 12, 2019	28.61	29.14	28.32	28.56	12,084,919	+0.31(+1.09%)
Apr 11, 2019	27.85	28.35	27.60	28.25	11,580,408	+0.07(+0.23%)
Apr 10, 2019	28.61	28.81	27.85	28.18	21,913,878	-0.68(-2.36%)
Apr 09, 2019	28.73	29.26	28.39	28.87	14,866,093	+0.10(+0.36%)
Apr 08, 2019	28.88	29.13	28.65	28.76	12,177,769	-0.42(-1.44%)
Apr 05, 2019	28.49	29.49	28.37	29.18	19,080,644	+0.92(+3.27%)
Apr 04, 2019	27.77	28.64	27.73	28.26	15,559,528	-0.06(-0.20%)
Apr 03, 2019	28.69	28.89	28.24	28.31	16,537,779	+0.02(+0.07%)
Apr 02, 2019	29.09	29.15	28.12	28.30	22,069,690	-0.91(-3.10%)
Apr 01, 2019	28.89	29.55	28.75	29.20	27,419,604	+1.04(+3.68%)
Mar 29, 2019	27.81	28.52	27.74	28.16	23,687,796	+0.69(+2.52%)
Mar 28, 2019	27.31	27.51	26.96	27.47	10,432,199	+0.23(+0.86%)
Mar 27, 2019	26.91	27.75	26.91	27.24	22,046,302	+0.33(+1.22%)
Mar 26, 2019	26.62	27.14	26.46	26.91	19,253,806	+0.32(+1.19%)
Mar 25, 2019	25.87	26.67	25.66	26.60	15,176,597	+0.44(+1.68%)
Mar 22, 2019	26.54	26.87	26.01	26.16	14,927,055	-0.71(-2.64%)
Mar 21, 2019	26.13	26.92	26.03	26.87	15,350,780	+0.64(+2.42%)
Mar 20, 2019	26.31	26.43	25.85	26.23	13,642,911	-0.21(-0.81%)
Mar 19, 2019	26.44	26.78	26.17	26.45	13,224,036	+0.16(+0.60%)
Mar 18, 2019	26.39	26.80	26.08	26.29	13,393,402	+0.20(+0.75%)
Mar 15, 2019	26.31	26.82	25.95	26.09	17,451,258	+0.04(+0.14%)
Mar 14, 2019	25.92	26.13	25.59	26.05	18,497,660	-0.22(-0.85%)
Mar 13, 2019	26.41	26.55	26.03	26.28	14,920,015	+0.02(+0.07%)
Mar 12, 2019	26.11	26.56	25.72	26.26	19,856,624	+0.46(+1.77%)
Mar 11, 2019	25.65	26.05	25.37	25.80	22,912,076	+0.53(+2.11%)
Mar 08, 2019	24.95	25.46	24.63	25.27	30,566,626	-0.74(-2.84%)
Mar 07, 2019	26.62	26.76	25.78	26.01	22,416,472	-1.11(-4.10%)
Mar 06, 2019	27.32	27.71	26.83	27.12	22,808,992	-0.30(-1.09%)
Mar 05, 2019	26.98	27.74	26.81	27.42	21,359,790	+0.43(+1.59%)
Mar 04, 2019	27.13	27.28	26.29	26.99	25,093,030	+0.15(+0.56%)