Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.46	26.59	26.17	26.53	4,690,464	-0.15(-0.56%)
Jan 30, 2017	26.32	26.75	26.21	26.68	3,848,922	+0.19(+0.71%)
Jan 27, 2017	26.48	26.62	26.27	26.49	3,326,021	+0.04(+0.14%)
Jan 26, 2017	26.90	26.90	26.32	26.46	6,459,630	-0.25(-0.94%)
Jan 25, 2017	26.88	26.94	26.49	26.71	7,985,794	+0.05(+0.18%)
Jan 24, 2017	26.62	27.01	26.36	26.66	14,797,597	+0.34(+1.28%)
Jan 23, 2017	25.69	26.41	25.65	26.32	10,652,270	+0.54(+2.10%)
Jan 20, 2017	26.12	26.29	25.73	25.78	7,645,358	-0.14(-0.54%)
Jan 19, 2017	25.50	26.01	25.34	25.92	10,999,423	+0.55(+2.17%)
Jan 18, 2017	25.54	25.69	25.09	25.37	6,395,283	-0.05(-0.18%)
Jan 17, 2017	25.05	25.83	24.95	25.42	8,261,368	+0.35(+1.38%)
Jan 13, 2017		25.07	25.07	25.07	0	+0.21(+0.86%)
Jan 12, 2017	25.06	25.06	24.74	24.86	5,210,773	-0.15(-0.60%)
Jan 11, 2017	25.00	25.39	24.70	25.01	5,884,963	-0.12(-0.48%)
Jan 10, 2017	24.57	25.32	24.52	25.13	21,856,282	+0.60(+2.44%)
Jan 09, 2017	24.89	25.18	24.42	24.53	8,641,034	-0.01(-0.04%)
Jan 06, 2017	24.57	24.67	24.21	24.54	6,673,757	-0.03(-0.11%)
Jan 05, 2017	24.43	25.04	24.33	24.57	10,923,933	+0.42(+1.74%)
Jan 04, 2017	24.33	24.37	23.90	24.15	8,395,744	+0.03(+0.12%)
Jan 03, 2017	24.24	24.39	23.95	24.12	8,813,262	+0.36(+1.49%)
Dec 30, 2016		23.76	23.76	23.76	0	-0.19(-0.78%)
Dec 29, 2016	24.06	24.21	23.88	23.95	3,634,060	-0.09(-0.39%)
Dec 28, 2016	24.37	24.47	23.92	24.05	3,083,668	-0.18(-0.73%)
Dec 27, 2016	23.84	24.48	23.78	24.22	5,553,895	+0.41(+1.73%)
Dec 23, 2016		23.81	23.81	23.81	0	-0.12(-0.51%)
Dec 22, 2016	24.16	24.19	23.81	23.93	4,755,112	-0.24(-1.00%)
Dec 21, 2016	23.75	24.25	23.75	24.18	4,213,177	+0.34(+1.41%)
Dec 20, 2016	24.03	24.03	23.64	23.84	5,323,162	+0.13(+0.55%)
Dec 19, 2016	23.91	23.95	23.59	23.71	5,216,989	-0.21(-0.90%)
Dec 16, 2016	24.04	24.44	23.89	23.92	8,341,710	-0.15(-0.62%)
Dec 15, 2016	24.98	24.98	23.91	24.07	10,446,367	-1.10(-4.38%)
Dec 14, 2016	24.93	25.58	24.76	25.18	11,725,589	+0.27(+1.09%)
Dec 13, 2016	24.58	25.14	24.21	24.90	7,640,327	+0.47(+1.91%)
Dec 12, 2016	24.64	24.87	24.12	24.44	6,832,608	-0.64(-2.53%)
Dec 09, 2016	25.10	25.19	24.54	25.07	8,448,740	-0.12(-0.48%)
Dec 08, 2016	25.21	25.41	24.93	25.19	8,608,816	-0.01(-0.04%)
Dec 07, 2016	24.06	25.40	24.03	25.20	19,040,406	+1.07(+4.45%)
Dec 06, 2016	24.37	24.53	24.07	24.13	5,004,964	-0.11(-0.46%)
Dec 05, 2016	24.16	24.58	23.90	24.24	8,028,801	+0.07(+0.27%)
Dec 02, 2016	24.59	24.71	24.03	24.18	10,162,426	-0.39(-1.60%)
Dec 01, 2016	25.03	25.18	24.46	24.57	11,936,338	-0.53(-2.12%)
Nov 30, 2016	25.08	25.60	24.91	25.10	16,146,977	+0.02(+0.07%)
Nov 29, 2016	24.14	25.88	24.05	25.08	31,997,020	+0.95(+3.95%)
Nov 28, 2016	23.88	24.24	23.86	24.13	10,349,852	+0.27(+1.14%)
Nov 25, 2016	24.19	24.28	23.76	23.86	6,955,655	-0.19(-0.78%)
Nov 23, 2016		24.05	24.05	24.05	0	-0.07(-0.27%)
Nov 22, 2016	24.29	24.41	23.95	24.11	7,604,040	-0.18(-0.73%)
Nov 21, 2016	24.76	24.81	24.19	24.29	7,990,204	-0.42(-1.70%)
Nov 18, 2016	24.99	25.12	24.53	24.71	6,056,966	-0.28(-1.12%)
Nov 17, 2016	24.76	25.16	24.60	24.99	9,195,779	+0.22(+0.91%)
Nov 16, 2016	23.93	24.85	23.93	24.76	10,097,801	+0.09(+0.38%)
Nov 15, 2016	24.00	25.18	23.62	24.67	41,072,460	+2.52(+11.39%)
Nov 14, 2016	22.63	22.63	21.84	22.15	16,678,374	-0.31(-1.37%)
Nov 11, 2016	22.65	22.91	22.12	22.46	13,081,046	-0.33(-1.44%)
Nov 10, 2016	23.82	23.82	22.61	22.78	10,900,536	-0.69(-2.94%)
Nov 09, 2016	22.98	23.87	22.98	23.48	6,963,928	-0.29(-1.22%)
Nov 08, 2016	23.83	23.87	23.37	23.76	7,213,770	-0.02(-0.08%)
Nov 07, 2016	23.52	24.02	23.35	23.78	8,736,072	+0.76(+3.29%)
Nov 04, 2016	22.95	23.14	22.71	23.03	7,534,372	-0.02(-0.08%)
Nov 03, 2016	22.92	23.40	22.90	23.05	7,213,663	-0.07(-0.28%)
Nov 02, 2016	23.76	23.82	22.77	23.11	15,259,863	-0.53(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.