Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.97	50.75	47.70	50.75	18,140,116	+3.09(+6.49%)
May 28, 2020	48.17	49.02	47.31	47.66	11,391,957	-1.06(-2.19%)
May 27, 2020	49.48	49.51	46.63	48.73	17,656,442	-0.41(-0.84%)
May 26, 2020	48.80	50.87	48.74	49.14	22,911,364	+2.52(+5.41%)
May 22, 2020	46.95	47.73	46.08	46.61	24,194,886	-2.49(-5.08%)
May 21, 2020	49.49	50.26	48.08	49.11	20,722,256	-1.63(-3.20%)
May 20, 2020	51.38	52.13	47.54	50.73	31,954,200	+0.05(+0.09%)
May 19, 2020	52.47	52.78	50.66	50.69	22,463,966	-1.19(-2.29%)
May 18, 2020	48.46	51.95	48.45	51.87	30,503,606	+4.37(+9.20%)
May 15, 2020	46.71	47.65	45.55	47.50	43,263,112	+1.30(+2.81%)
May 14, 2020	44.26	46.20	43.32	46.20	29,018,910	+1.54(+3.45%)
May 13, 2020	45.50	45.90	44.07	44.66	24,708,864	+0.73(+1.66%)
May 12, 2020	44.01	45.45	43.53	43.93	16,485,509	+0.29(+0.66%)
May 11, 2020	44.13	44.53	43.61	43.64	12,129,996	-0.06(-0.13%)
May 08, 2020	42.82	43.88	42.60	43.70	15,098,226	+1.89(+4.51%)
May 07, 2020	41.07	41.98	40.98	41.81	11,393,195	+1.36(+3.37%)
May 06, 2020	40.88	41.31	39.63	40.45	12,437,168	+0.17(+0.42%)
May 05, 2020	40.73	41.32	40.07	40.28	11,527,553	+0.81(+2.06%)
May 04, 2020	38.75	39.56	38.56	39.47	16,662,772	+0.81(+2.10%)
May 01, 2020	39.22	39.53	37.91	38.66	14,072,166	-1.61(-3.99%)
Apr 30, 2020	41.17	41.45	39.55	40.26	15,605,005	-1.16(-2.80%)
Apr 29, 2020	41.12	41.72	40.51	41.42	11,555,154	+0.71(+1.74%)
Apr 28, 2020	43.01	43.15	40.32	40.71	16,976,044	-1.87(-4.39%)
Apr 27, 2020	42.86	42.99	41.92	42.58	8,801,340	+0.50(+1.18%)
Apr 24, 2020	42.49	42.66	41.31	42.08	9,510,188	+0.10(+0.24%)
Apr 23, 2020	42.04	42.71	41.70	41.98	12,595,555	-0.05(-0.11%)
Apr 22, 2020	41.28	42.22	41.07	42.03	14,731,505	+1.63(+4.05%)
Apr 21, 2020	41.46	41.90	39.28	40.39	26,047,004	-1.83(-4.34%)
Apr 20, 2020	42.82	43.86	42.04	42.22	18,812,886	-0.89(-2.06%)
Apr 17, 2020	44.59	44.82	42.33	43.11	23,552,166	-1.26(-2.84%)
Apr 16, 2020	42.69	44.69	42.20	44.37	22,606,108	+2.71(+6.50%)
Apr 15, 2020	40.99	43.31	40.61	41.66	24,462,012	+0.69(+1.69%)
Apr 14, 2020	40.87	42.11	40.79	40.97	16,387,107	+1.01(+2.52%)
Apr 13, 2020	39.23	39.98	38.96	39.96	10,911,618	+0.58(+1.47%)
Apr 09, 2020	39.21	40.31	38.77	39.38	15,849,385	+0.92(+2.40%)
Apr 08, 2020	39.17	39.64	38.08	38.46	15,264,440	-0.77(-1.95%)
Apr 07, 2020	39.89	40.31	38.97	39.23	18,073,134	+0.40(+1.03%)
Apr 06, 2020	38.23	39.29	37.55	38.82	16,189,219	+1.56(+4.19%)
Apr 03, 2020	37.44	38.33	36.67	37.26	13,030,370	-0.18(-0.47%)
Apr 02, 2020	37.88	38.81	36.91	37.44	22,956,824	-0.78(-2.03%)
Apr 01, 2020	37.28	40.00	37.28	38.22	23,174,004	+0.38(+1.01%)
Mar 31, 2020	37.85	38.29	37.34	37.83	14,842,720	+0.10(+0.27%)
Mar 30, 2020	38.18	38.47	36.91	37.73	15,809,005	+0.22(+0.60%)
Mar 27, 2020	37.95	38.60	37.29	37.51	13,166,750	-1.74(-4.43%)
Mar 26, 2020	38.96	41.07	37.67	39.24	21,917,780	+0.62(+1.60%)
Mar 25, 2020	38.63	40.10	37.85	38.63	19,994,268	+0.32(+0.83%)
Mar 24, 2020	37.28	39.52	37.28	38.31	26,119,266	+2.24(+6.22%)
Mar 23, 2020	35.67	36.70	33.84	36.07	20,253,324	+0.89(+2.52%)
Mar 20, 2020	35.82	36.68	35.10	35.18	22,534,134	+0.42(+1.21%)
Mar 19, 2020	35.04	36.34	34.15	34.76	27,651,414	-0.46(-1.30%)
Mar 18, 2020	33.63	35.82	33.21	35.22	25,318,016	-0.61(-1.69%)
Mar 17, 2020	35.18	37.35	33.87	35.82	29,774,386	+2.91(+8.83%)
Mar 16, 2020	33.72	36.36	30.55	32.92	26,967,732	-4.18(-11.26%)
Mar 13, 2020	38.31	38.50	34.97	37.10	24,602,740	+1.35(+3.79%)
Mar 12, 2020	36.29	37.17	34.91	35.74	32,919,188	-3.05(-7.87%)
Mar 11, 2020	37.75	40.24	37.75	38.80	28,990,632	-0.25(-0.65%)
Mar 10, 2020	38.66	39.78	37.93	39.05	22,693,500	+1.77(+4.74%)
Mar 09, 2020	37.46	39.04	36.62	37.28	28,063,160	-2.10(-5.34%)
Mar 06, 2020	40.17	40.96	38.49	39.38	27,183,572	-2.30(-5.51%)
Mar 05, 2020	39.75	42.35	39.75	41.68	25,832,786	+0.66(+1.62%)
Mar 04, 2020	39.69	41.81	39.62	41.02	23,693,338	+2.29(+5.91%)
Mar 03, 2020	40.69	41.15	37.47	38.73	31,041,402	-1.72(-4.25%)