Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.56	33.65	32.47	32.86	21,559,034	-0.58(-1.73%)
May 30, 2018	33.96	34.13	33.32	33.44	11,559,838	-0.68(-2.00%)
May 29, 2018	34.28	34.56	33.72	34.12	10,399,931	-0.32(-0.92%)
May 25, 2018		34.44	34.44	34.44	0	+0.16(+0.46%)
May 24, 2018	34.47	34.69	34.10	34.28	14,850,549	-0.02(-0.05%)
May 23, 2018	33.80	34.73	33.64	34.30	19,928,540	+0.34(+0.99%)
May 22, 2018	33.88	34.44	33.88	33.97	9,630,280	+0.07(+0.22%)
May 21, 2018	33.83	34.52	33.70	33.89	14,751,861	+0.53(+1.60%)
May 18, 2018	33.63	33.65	33.21	33.36	9,920,086	-0.23(-0.70%)
May 17, 2018	33.95	34.32	33.34	33.59	10,821,294	-0.44(-1.29%)
May 16, 2018	34.00	34.33	33.78	34.03	10,069,671	+0.29(+0.86%)
May 15, 2018	34.31	34.50	33.56	33.74	11,980,956	-0.98(-2.82%)
May 14, 2018	34.80	35.27	34.63	34.72	8,716,487	+0.21(+0.60%)
May 11, 2018	34.58	34.75	34.27	34.52	7,351,208	+0.09(+0.27%)
May 10, 2018	34.69	34.80	34.25	34.42	10,266,393	-0.27(-0.78%)
May 09, 2018	34.33	34.94	34.11	34.69	14,609,360	+0.19(+0.54%)
May 08, 2018	35.67	35.77	34.14	34.51	28,003,002	-1.66(-4.60%)
May 07, 2018	35.72	36.35	35.50	36.17	20,399,252	+0.98(+2.79%)
May 04, 2018	34.14	35.36	34.02	35.19	14,998,267	+0.44(+1.26%)
May 03, 2018	34.47	34.97	33.82	34.75	12,290,389	+0.11(+0.32%)
May 02, 2018	34.82	35.03	34.51	34.64	8,869,186	-0.36(-1.04%)
May 01, 2018	33.91	35.03	33.90	35.00	10,700,672	+0.90(+2.63%)
Apr 30, 2018	34.64	34.65	33.77	34.11	9,139,055	-0.23(-0.68%)
Apr 27, 2018	34.66	34.74	33.94	34.34	8,949,560	+0.24(+0.71%)
Apr 26, 2018	33.75	34.47	33.74	34.10	9,780,252	+0.58(+1.73%)
Apr 25, 2018	33.43	33.85	32.58	33.52	11,678,652	+0.01(+0.03%)
Apr 24, 2018	34.91	35.08	33.13	33.51	21,009,350	-1.06(-3.05%)
Apr 23, 2018	34.95	35.27	34.32	34.56	13,279,975	-0.41(-1.18%)
Apr 20, 2018	34.88	35.02	34.10	34.97	27,502,614	-1.36(-3.75%)
Apr 19, 2018	37.50	37.62	36.07	36.34	17,960,930	-1.20(-3.19%)
Apr 18, 2018	37.83	37.83	36.91	37.53	10,187,001	-0.08(-0.22%)
Apr 17, 2018	37.48	37.91	37.19	37.62	10,425,901	+0.32(+0.85%)
Apr 16, 2018	37.26	37.43	36.89	37.30	5,829,086	+0.12(+0.33%)
Apr 13, 2018	37.74	37.85	36.97	37.18	8,872,683	-0.75(-1.97%)
Apr 12, 2018	37.95	38.30	37.76	37.93	6,376,531	+0.13(+0.35%)
Apr 11, 2018	37.78	38.35	37.75	37.80	6,743,317	-0.22(-0.59%)
Apr 10, 2018	38.55	38.58	37.53	38.02	8,290,239	+0.59(+1.57%)
Apr 09, 2018	37.26	38.34	36.96	37.43	9,991,867	+0.78(+2.14%)
Apr 06, 2018				36.65	13,527,733	-0.90(-2.39%)
Apr 05, 2018	37.37	37.78	37.28	37.54	10,689,613	+0.70(+1.90%)
Apr 04, 2018	35.31	37.02	35.27	36.84	12,772,835	+0.43(+1.18%)
Apr 03, 2018	36.99	37.05	35.91	36.41	10,164,002	-0.09(-0.26%)
Apr 02, 2018	37.45	37.85	36.13	36.51	15,006,177	-1.32(-3.48%)
Mar 29, 2018		37.82	37.82	37.82	0	+0.45(+1.20%)
Mar 28, 2018	37.68	37.74	36.54	37.38	23,112,120	-0.65(-1.72%)
Mar 27, 2018	39.42	39.51	37.67	38.03	16,336,592	-1.06(-2.72%)
Mar 26, 2018	39.21	39.61	38.30	39.09	14,529,313	+0.92(+2.40%)
Mar 23, 2018	39.51	40.01	37.98	38.18	20,270,608	-1.53(-3.86%)
Mar 22, 2018	40.11	40.22	38.86	39.71	19,595,158	-0.93(-2.30%)
Mar 21, 2018	41.44	41.73	40.54	40.65	15,593,480	-0.46(-1.11%)
Mar 20, 2018	41.33	41.44	40.87	41.10	12,064,114	-0.14(-0.34%)
Mar 19, 2018	41.35	41.75	40.57	41.24	20,576,934	-0.77(-1.82%)
Mar 16, 2018	42.03	42.24	41.80	42.01	15,692,649	+0.03(+0.07%)
Mar 15, 2018	42.11	42.49	41.46	41.98	15,187,901	+0.79(+1.93%)
Mar 14, 2018	41.46	42.16	41.15	41.19	12,632,628	-0.21(-0.52%)
Mar 13, 2018	42.97	42.97	41.01	41.40	16,972,902	-1.58(-3.67%)
Mar 12, 2018	42.99	43.26	42.46	42.98	9,522,241	+0.28(+0.66%)
Mar 09, 2018	42.70	43.09	42.31	42.70	10,779,494	+0.30(+0.71%)
Mar 08, 2018	41.58	42.70	41.58	42.40	16,167,358	+0.92(+2.21%)
Mar 07, 2018		41.61		41.49	12,675,407	+1.19(+2.94%)
Mar 06, 2018		40.83	39.88	40.30	14,941,556	+0.14(+0.35%)
Mar 05, 2018	40.51	40.78	39.13	40.16	23,643,256	-0.76(-1.85%)
Mar 02, 2018	40.15	41.09	39.05	40.92	37,356,676	-2.25(-5.22%)