JD.com Inc. American Depositary Sharesのデータ

JD.com Inc. American Depositary Sharesの基本情報

名前 JD.com Inc. American Depositary Shares
ティッカー JD
国 China
上場年 2014.0
セクター Consumer Services

JD.com Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.2 102.48 102.85 103.43 10793900.0 103.43
2021-02-12 99.76 97.81 98.79 99.31 3233900.0 99.31
2021-02-11 99.95 98.13 99.95 99.0 4461600.0 99.0
2021-02-10 100.47 96.88 98.8 98.77 8629400.0 98.77
2021-02-09 97.56 94.44 95.04 97.07 5790400.0 97.07
2021-02-08 95.79 94.08 95.68 94.57 5681600.0 94.57
2021-02-05 96.82 94.86 95.24 96.64 5821800.0 96.64
2021-02-04 96.01 93.9 95.6 94.63 5336200.0 94.63
2021-02-03 97.46 95.3 96.84 95.5 7328200.0 95.5
2021-02-02 96.05 94.22 94.99 95.42 11522400.0 95.42
2021-02-01 91.8 89.08 90.15 91.27 7452700.0 91.27
2021-01-29 91.8 88.64 89.98 88.69 10855300.0 88.69
2021-01-28 92.19 89.53 90.36 91.41 11254400.0 91.41
2021-01-27 94.41 89.75 93.4 90.09 16058200.0 90.09
2021-01-26 99.3 96.21 99.02 96.97 8246700.0 96.97
2021-01-25 101.68 96.23 99.3 98.38 16409700.0 98.38
2021-01-22 95.55 93.64 93.95 94.91 6948400.0 94.91
2021-01-21 95.57 93.35 95.4 95.1 7342400.0 95.1
2021-01-20 95.72 92.83 93.72 95.31 15501600.0 95.31
2021-01-19 91.43 89.97 90.53 91.15 10805200.0 91.15
2021-01-15 89.89 87.21 89.81 87.77 8862500.0 87.77
2021-01-14 92.45 89.03 91.43 89.24 8053100.0 89.24
2021-01-13 91.2 88.18 89.15 90.44 7282400.0 90.44
2021-01-12 91.1 88.44 90.62 88.54 10018900.0 88.54
2021-01-11 91.54 88.8 90.04 90.38 6956100.0 90.38
2021-01-08 91.6 87.38 89.0 91.54 13007400.0 91.54
2021-01-07 90.62 85.87 90.54 87.92 17070200.0 87.92
2021-01-06 93.29 86.81 92.53 88.18 21751400.0 88.18
2021-01-05 96.2 88.08 88.15 95.5 31011800.0 95.5
2021-01-04 88.06 85.16 87.56 86.33 9204200.0 86.33
2020-12-31 89.02 86.77 88.12 87.9 7728300.0 87.9
2020-12-30 89.56 86.92 87.5 89.52 12057100.0 89.52
2020-12-29 86.26 83.0 83.09 86.14 9689700.0 86.14
2020-12-28 83.8 81.06 82.68 81.61 9496400.0 81.61
2020-12-24 86.66 83.11 83.39 84.49 12164400.0 84.49
2020-12-23 87.47 84.21 85.04 85.46 13241500.0 85.46
2020-12-22 82.89 80.55 81.25 82.79 7771500.0 82.79
2020-12-21 81.26 79.37 79.61 80.64 8246200.0 80.64
2020-12-18 82.8 81.1 82.34 81.53 9813400.0 81.53
2020-12-17 83.37 81.65 83.15 82.71 9031700.0 82.71
2020-12-16 82.03 79.92 80.5 81.77 8962400.0 81.77
2020-12-15 80.46 79.1 79.94 79.5 8454400.0 79.5
2020-12-14 82.0 79.07 81.51 79.96 12966200.0 79.96
2020-12-11 84.67 82.0 82.3 82.61 13942900.0 82.61
2020-12-10 82.2 80.91 81.5 81.71 9952300.0 81.71
2020-12-09 83.35 81.65 82.25 81.82 11117800.0 81.82
2020-12-08 84.01 81.5 84.01 82.01 16316700.0 82.01
2020-12-07 85.45 82.93 85.11 83.49 12677500.0 83.49
2020-12-04 87.46 84.6 87.12 85.19 9411000.0 85.19
2020-12-03 87.07 85.07 85.16 86.29 7929400.0 86.29
2020-12-02 84.9 82.79 84.49 84.38 12434400.0 84.38
2020-12-01 86.38 84.6 86.25 85.36 10888700.0 85.36
2020-11-30 88.47 83.31 88.24 85.35 18014400.0 85.35
2020-11-27 89.79 88.18 89.06 89.41 5787600.0 89.41
2020-11-25 89.01 86.76 87.96 88.23 11424300.0 88.23
2020-11-24 90.29 88.33 89.12 89.82 9568100.0 89.82
2020-11-23 89.11 86.42 88.54 87.56 9925100.0 87.56
2020-11-20 87.91 85.38 86.19 87.74 10573400.0 87.74
2020-11-19 86.33 84.72 85.21 86.04 10795300.0 86.04
2020-11-18 87.22 84.4 87.12 86.25 12563900.0 86.25
2020-11-17 87.9 85.69 87.38 86.97 17068300.0 86.97
2020-11-16 89.59 84.14 88.5 85.26 31929400.0 85.26
2020-11-13 92.33 88.21 90.93 92.08 22683200.0 92.08
2020-11-12 89.66 85.85 87.03 86.38 21641000.0 86.38
2020-11-11 83.26 78.56 79.5 82.84 17811700.0 82.84
2020-11-10 82.88 78.25 82.52 80.08 27080100.0 80.08
2020-11-09 92.47 84.01 92.4 84.86 20851500.0 84.86
2020-11-06 92.77 90.91 92.0 92.49 9631800.0 92.49
2020-11-05 92.06 88.14 91.68 91.59 16688500.0 91.59
2020-11-04 89.58 86.21 86.7 89.31 24149400.0 89.31
2020-11-03 83.1 78.18 79.8 82.69 14326800.0 82.69
2020-11-02 83.43 79.84 82.84 82.32 8976800.0 82.32
2020-10-30 82.35 80.27 82.08 81.52 9178500.0 81.52
2020-10-29 84.93 81.0 81.23 83.04 13156600.0 83.04
2020-10-28 82.0 79.81 81.3 80.08 8176300.0 80.08
2020-10-27 83.97 80.62 81.77 83.01 7916000.0 83.01
2020-10-26 81.98 80.01 81.12 81.41 4882200.0 81.41
2020-10-23 81.34 79.32 80.76 81.34 6838800.0 81.34
2020-10-22 83.64 80.14 83.22 81.31 8746300.0 81.31
2020-10-21 84.46 82.19 83.38 82.63 7680200.0 82.63
2020-10-20 83.52 81.0 81.0 82.57 9706500.0 82.57
2020-10-19 82.64 80.22 82.0 80.61 8051000.0 80.61
2020-10-16 82.24 80.67 81.43 81.52 9775400.0 81.52
2020-10-15 80.32 78.64 79.0 80.25 10540000.0 80.25
2020-10-14 83.14 79.91 82.81 81.1 12407700.0 81.1
2020-10-13 84.35 82.13 84.1 82.61 12402300.0 82.61
2020-10-12 85.39 81.9 82.14 84.32 18046200.0 84.32
2020-10-09 80.15 78.67 79.09 79.79 11319800.0 79.79
2020-10-08 78.59 77.1 78.51 78.15 10987700.0 78.15
2020-10-07 79.41 77.68 78.56 78.12 12186400.0 78.12
2020-10-06 78.52 76.31 76.89 76.69 10015400.0 76.69
2020-10-05 77.54 75.59 76.88 76.4 6122300.0 76.4
2020-10-02 78.14 75.76 76.74 76.1 8825800.0 76.1
2020-10-01 79.0 77.47 78.75 78.57 7422700.0 78.57
2020-09-30 78.82 75.64 76.29 77.61 11301700.0 77.61
2020-09-29 76.4 74.74 76.1 75.16 5927400.0 75.16
2020-09-28 76.1 73.95 75.89 76.1 8245600.0 76.1
2020-09-25 75.18 71.76 72.88 74.67 12517600.0 74.67
2020-09-24 74.29 72.35 73.5 72.72 12166700.0 72.72
2020-09-23 76.82 74.1 75.04 74.59 9962200.0 74.59
2020-09-22 75.58 74.07 75.31 75.0 7226600.0 75.0
2020-09-21 75.15 72.02 72.76 75.13 9180800.0 75.13
2020-09-18 75.79 73.07 75.08 74.5 9575000.0 74.5
2020-09-17 74.47 72.76 73.02 74.37 9099400.0 74.37
2020-09-16 77.07 74.95 77.01 75.09 8055400.0 75.09
2020-09-15 78.42 76.59 78.23 77.0 8105500.0 77.0
2020-09-14 76.91 75.0 75.7 76.59 7414900.0 76.59
2020-09-11 76.19 73.33 75.18 74.18 10572300.0 74.18
2020-09-10 78.17 73.55 77.13 74.53 11810400.0 74.53
2020-09-09 77.66 75.7 77.14 77.19 8952800.0 77.19
2020-09-08 78.01 75.38 76.0 76.22 14080500.0 76.22
2020-09-04 80.8 75.4 77.97 80.0 21500900.0 80.0
2020-09-03 81.69 76.03 81.38 79.04 19254000.0 79.04
2020-09-02 86.58 81.8 85.46 83.21 13860900.0 83.21
2020-09-01 83.0 79.14 79.49 82.49 11447700.0 82.49
2020-08-31 80.47 78.57 79.94 78.64 12917300.0 78.64
2020-08-28 80.72 78.89 79.68 79.96 7995100.0 79.96
2020-08-27 81.24 78.23 81.13 79.3 12674100.0 79.3
2020-08-26 81.45 79.32 81.06 80.38 19095700.0 80.38
2020-08-25 79.82 76.34 76.57 78.97 19106300.0 78.97
2020-08-24 77.3 75.01 76.99 76.18 12517100.0 76.18
2020-08-21 75.72 73.86 74.56 74.98 12574700.0 74.98
2020-08-20 74.39 71.03 71.26 73.94 22001100.0 73.94
2020-08-19 73.69 70.8 70.8 72.56 22116000.0 72.56
2020-08-18 71.4 68.14 68.19 70.32 23255700.0 70.32
2020-08-17 67.1 62.6 64.66 66.98 32915000.0 66.98
2020-08-14 62.79 60.94 62.73 62.06 10270200.0 62.06
2020-08-13 63.46 62.18 63.45 62.54 7453300.0 62.54
2020-08-12 63.52 61.64 61.92 62.9 6934900.0 62.9
2020-08-11 62.58 60.85 61.99 61.18 10213200.0 61.18
2020-08-10 62.75 59.9 61.62 61.49 12736000.0 61.49
2020-08-07 63.6 60.74 63.13 62.06 14089000.0 62.06
2020-08-06 65.5 63.55 65.49 64.91 10765300.0 64.91
2020-08-05 65.85 63.9 64.49 65.52 9148400.0 65.52
2020-08-04 65.12 64.06 65.0 64.57 7548200.0 64.57
2020-08-03 65.55 63.94 64.0 64.53 10036100.0 64.53
2020-07-31 64.25 62.39 62.95 63.79 11259200.0 63.79
2020-07-30 62.81 61.57 62.58 62.29 5653200.0 62.29
2020-07-29 63.45 61.73 61.82 62.59 5656000.0 62.59
2020-07-28 62.95 61.29 62.87 61.49 5823100.0 61.49
2020-07-27 62.84 60.92 60.96 62.78 9133400.0 62.78
2020-07-24 61.33 58.76 59.34 60.88 11670800.0 60.88
2020-07-23 62.29 59.92 62.04 60.52 11889900.0 60.52
2020-07-22 62.42 60.87 61.96 61.84 9616100.0 61.84
2020-07-21 65.1 61.68 65.07 62.61 14551300.0 62.61
2020-07-20 63.7 62.27 63.42 63.4 10546200.0 63.4
2020-07-17 62.76 61.6 62.76 62.13 5404300.0 62.13
2020-07-16 62.11 59.41 60.72 61.71 11105500.0 61.71
2020-07-15 63.07 61.6 62.38 62.55 8188400.0 62.55
2020-07-14 62.45 59.96 60.9 62.13 14769900.0 62.13
2020-07-13 66.35 62.11 65.8 62.3 14758900.0 62.3
2020-07-10 66.5 64.55 66.28 65.61 10317900.0 65.61
2020-07-09 69.18 65.62 68.0 67.36 17759000.0 67.36
2020-07-08 65.9 62.92 63.48 65.38 21605900.0 65.38
2020-07-07 63.21 61.63 62.93 61.67 8974500.0 61.67
2020-07-06 64.05 62.5 63.59 63.24 16273400.0 63.24
2020-07-02 61.92 60.8 61.38 61.39 10492800.0 61.39
2020-07-01 60.78 59.61 60.16 60.0 6432300.0 60.0
2020-06-30 60.9 59.21 59.36 60.18 10555900.0 60.18
2020-06-29 60.0 58.25 59.06 59.58 8217600.0 59.58
2020-06-26 60.95 58.95 60.46 59.65 12460400.0 59.65
2020-06-25 60.67 58.82 59.65 60.51 7796300.0 60.51
2020-06-24 61.06 58.58 60.09 59.84 11820300.0 59.84
2020-06-23 60.69 59.14 59.93 59.92 10271200.0 59.92
2020-06-22 59.15 57.94 59.14 59.09 15445900.0 59.09
2020-06-19 61.0 58.55 60.62 58.64 23173100.0 58.64
2020-06-18 61.0 59.52 60.81 60.79 40121200.0 60.79
2020-06-17 62.42 61.07 61.5 62.01 24141900.0 62.01
2020-06-16 61.28 58.3 60.5 60.98 16246500.0 60.98
2020-06-15 59.57 56.8 56.98 59.51 12181000.0 59.51
2020-06-12 59.02 56.6 58.51 57.99 14537700.0 57.99
2020-06-11 59.17 56.74 58.5 57.24 19631000.0 57.24
2020-06-10 60.97 59.57 59.79 60.7 11565600.0 60.7
2020-06-09 59.51 58.43 58.44 58.82 11701800.0 58.82
2020-06-08 60.29 58.05 60.08 59.17 11622300.0 59.17
2020-06-05 59.82 57.67 58.09 59.04 17635200.0 59.04
2020-06-04 57.49 55.85 56.46 56.52 10539700.0 56.52
2020-06-03 57.53 55.8 56.18 56.73 13526500.0 56.73
2020-06-02 56.18 54.77 55.03 55.62 15409400.0 55.62
2020-06-01 54.88 53.38 54.2 54.73 11045800.0 54.73
2020-05-29 54.33 51.06 51.35 54.33 16945700.0 54.33
2020-05-28 52.48 50.64 51.57 51.02 10638700.0 51.02
2020-05-27 53.0 49.92 52.97 52.16 16495900.0 52.16
2020-05-26 54.46 52.18 52.24 52.6 21407400.0 52.6
2020-05-22 51.09 49.33 50.26 49.9 22601900.0 49.9
2020-05-21 53.8 51.47 52.98 52.57 19364700.0 52.57
2020-05-20 55.8 50.89 55.0 54.31 29858300.0 54.31
2020-05-19 56.5 54.23 56.17 54.26 20991700.0 54.26
2020-05-18 55.61 51.87 51.88 55.53 28512200.0 55.53
2020-05-15 51.01 48.76 50.0 50.85 40414500.0 50.85
2020-05-14 49.08 46.37 47.38 48.96 27173000.0 48.96
2020-05-13 49.13 47.18 48.71 47.81 23115900.0 47.81
2020-05-12 48.65 46.6 47.11 47.03 15412800.0 47.03
2020-05-11 47.67 46.68 47.24 46.72 11336100.0 46.72
2020-05-08 46.97 45.6 45.84 46.78 14104100.0 46.78
2020-05-07 44.94 43.87 43.97 44.76 10639900.0 44.76
2020-05-06 44.22 42.42 43.76 43.3 11620000.0 43.3
2020-05-05 44.23 42.89 43.6 43.12 10772200.0 43.12
2020-05-04 42.35 41.28 41.48 42.25 15567500.0 42.25
2020-05-01 42.32 40.58 41.98 41.38 13145600.0 41.38
2020-04-30 44.37 42.34 44.07 43.1 14581400.0 43.1
2020-04-29 44.66 43.36 44.02 44.34 10799500.0 44.34
2020-04-28 46.19 43.16 46.04 43.58 15863300.0 43.58
2020-04-27 46.02 44.87 45.88 45.58 8222400.0 45.58
2020-04-24 45.67 44.22 45.49 45.05 8884100.0 45.05
2020-04-23 45.72 44.64 45.0 44.94 11766900.0 44.94
2020-04-22 45.2 43.96 44.19 44.99 13764700.0 44.99
2020-04-21 44.85 42.05 44.38 43.24 24335500.0 43.24
2020-04-20 46.95 45.0 45.84 45.2 17578900.0 45.2
2020-04-17 47.98 45.31 47.73 46.15 22001500.0 46.15
2020-04-16 47.84 45.17 45.7 47.5 21130700.0 47.5
2020-04-15 46.36 43.47 43.88 44.6 22859100.0 44.6
2020-04-14 45.08 43.67 43.75 43.86 15310700.0 43.86
2020-04-13 42.8 41.71 42.0 42.78 10195700.0 42.78
2020-04-09 43.15 41.51 41.97 42.16 14805800.0 42.16
2020-04-08 42.43 40.76 41.93 41.17 14262800.0 41.17
2020-04-07 43.15 41.72 42.7 41.99 16888500.0 41.99
2020-04-06 42.06 40.2 40.92 41.56 15125700.0 41.56
2020-04-03 41.03 39.26 40.08 39.89 12172500.0 39.89
2020-04-02 41.55 39.51 40.55 40.08 21452200.0 40.08
2020-04-01 42.82 39.91 39.91 40.91 21650800.0 40.91
2020-03-31 40.99 39.97 40.52 40.5 13864300.0 40.5
2020-03-30 41.18 39.51 40.87 40.39 14771100.0 40.39
2020-03-27 41.32 39.92 40.62 40.15 12299800.0 40.15
2020-03-26 43.96 40.33 41.71 42.01 20472700.0 42.01
2020-03-25 42.93 40.52 41.35 41.35 18686200.0 41.35
2020-03-24 42.31 39.91 39.91 41.01 24405700.0 41.01
2020-03-23 39.29 36.22 38.18 38.61 18926300.0 38.61
2020-03-20 39.27 37.57 38.35 37.66 21050400.0 37.66
2020-03-19 38.9 36.56 37.51 37.21 25834000.0 37.21
2020-03-18 38.35 35.55 36.0 37.7 23689500.0 37.7
2020-03-17 39.98 36.26 37.66 38.35 27822600.0 38.35
2020-03-16 38.92 32.7 36.1 35.24 25203900.0 35.24
2020-03-13 41.21 37.44 41.01 39.71 22982900.0 39.71
2020-03-12 39.79 37.37 38.85 38.26 30770700.0 38.26
2020-03-11 43.08 40.41 40.41 41.53 27069600.0 41.53
2020-03-10 42.58 40.6 41.39 41.8 21203800.0 41.8
2020-03-09 41.79 39.2 40.1 39.91 26241900.0 39.91
2020-03-06 43.85 41.2 43.0 42.16 25393700.0 42.16
2020-03-05 45.34 42.55 42.55 44.62 24148600.0 44.62
2020-03-04 44.76 42.41 42.49 43.91 22143600.0 43.91
2020-03-03 44.05 40.11 43.56 41.46 29036500.0 41.46
2020-03-02 44.12 40.25 41.38 43.3 45794500.0 43.3
2020-02-28 38.73 36.81 37.01 38.51 22978900.0 38.51
2020-02-27 39.68 38.02 39.23 38.4 17145000.0 38.4
2020-02-26 40.19 39.25 39.39 39.92 15399200.0 39.92
2020-02-25 40.35 38.4 40.0 38.84 14776100.0 38.84
2020-02-24 39.58 38.38 38.5 39.37 14263200.0 39.37
2020-02-21 41.48 40.16 41.47 40.42 11045400.0 40.42
2020-02-20 43.0 41.33 42.99 41.48 13569100.0 41.48
2020-02-19 43.09 42.53 42.83 42.95 10717700.0 42.95
2020-02-18 42.79 41.66 42.42 42.32 11851700.0 42.32