Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	23.82	24.00	23.54	23.74	10,966,307	-0.17(-0.70%)
Aug 30, 2016	24.02	24.24	23.82	23.91	6,630,874	-0.02(-0.08%)
Aug 29, 2016	24.15	24.15	23.79	23.92	5,780,582	-0.17(-0.70%)
Aug 26, 2016	23.78	24.28	23.75	24.09	10,398,012	+0.35(+1.46%)
Aug 25, 2016	23.73	24.01	23.63	23.75	9,743,257	-0.13(-0.55%)
Aug 24, 2016	24.26	24.36	23.83	23.88	10,330,248	-0.36(-1.47%)
Aug 23, 2016	24.11	24.57	24.09	24.23	9,649,010	+0.16(+0.66%)
Aug 22, 2016	24.24	24.28	23.84	24.07	8,404,128	-0.13(-0.54%)
Aug 19, 2016	24.43	24.47	24.01	24.20	22,018,500	+0.48(+2.01%)
Aug 18, 2016	23.67	23.84	23.47	23.73	10,781,124	+0.01(+0.04%)
Aug 17, 2016	23.26	23.76	23.17	23.72	12,938,132	+0.35(+1.48%)
Aug 16, 2016	23.89	23.90	23.12	23.37	14,695,782	-0.28(-1.18%)
Aug 15, 2016	23.22	23.93	23.21	23.65	17,786,144	+0.63(+2.72%)
Aug 12, 2016	21.74	23.25	21.42	23.03	29,802,556	+1.27(+5.84%)
Aug 11, 2016	22.09	22.42	21.55	21.76	18,880,442	-0.11(-0.51%)
Aug 10, 2016	22.52	22.98	21.73	21.87	36,091,904	+0.97(+4.65%)
Aug 09, 2016	20.89	21.20	20.60	20.90	21,388,766	+0.02(+0.09%)
Aug 08, 2016	20.38	20.90	20.13	20.88	12,585,777	+0.47(+2.29%)
Aug 05, 2016	20.08	20.71	19.89	20.41	8,967,425	+0.45(+2.25%)
Aug 04, 2016	20.22	20.30	19.82	19.96	10,409,029	-0.34(-1.66%)
Aug 03, 2016	20.22	20.35	20.09	20.30	6,432,660	-0.07(-0.32%)
Aug 02, 2016	20.42	20.45	20.14	20.36	5,402,253	-0.04(-0.18%)
Aug 01, 2016	20.26	20.67	20.23	20.40	7,555,992	+0.18(+0.88%)
Jul 29, 2016	20.65	20.67	20.13	20.22	9,442,415	-0.46(-2.21%)
Jul 28, 2016	20.74	20.80	20.52	20.68	5,819,290	-0.21(-0.98%)
Jul 27, 2016	21.02	21.15	20.74	20.89	5,850,962	-0.11(-0.53%)
Jul 26, 2016	20.41	21.16	20.31	21.00	11,230,110	+0.59(+2.88%)
Jul 25, 2016	20.55	20.57	20.09	20.41	5,202,367	-0.07(-0.32%)
Jul 22, 2016	20.61	20.61	20.23	20.48	7,534,655	-0.07(-0.32%)
Jul 21, 2016	21.36	21.36	20.50	20.54	12,931,429	-0.63(-2.96%)
Jul 20, 2016	21.04	21.39	20.85	21.17	12,927,793	+0.22(+1.07%)
Jul 19, 2016	20.41	21.11	20.41	20.94	12,121,852	+0.26(+1.26%)
Jul 18, 2016	19.99	20.88	19.99	20.68	10,948,000	+0.68(+3.41%)
Jul 15, 2016	20.30	20.35	19.91	20.00	7,017,488	-0.25(-1.25%)
Jul 14, 2016	20.50	20.53	20.21	20.25	9,532,189	+0.00(+0.00%)
Jul 13, 2016	20.74	20.83	20.09	20.25	10,593,006	-0.50(-2.39%)
Jul 12, 2016	20.68	20.83	20.43	20.75	13,901,496	+0.42(+2.07%)
Jul 11, 2016	19.51	20.56	19.48	20.33	18,243,032	+0.97(+5.02%)
Jul 08, 2016	19.25	19.37	19.00	19.36	10,400,037	+0.14(+0.73%)
Jul 07, 2016	19.11	19.30	18.97	19.22	7,253,651	-0.27(-1.39%)
Jul 05, 2016	19.79	19.89	19.06	19.49	11,452,142	-0.42(-2.11%)
Jul 01, 2016	19.83	19.91	19.91	19.91	8,876,032	+0.07(+0.38%)
Jun 30, 2016	19.05	19.93	19.00	19.83	15,118,243	+0.78(+4.12%)
Jun 29, 2016	19.13	19.45	18.97	19.05	12,531,983	+0.07(+0.34%)
Jun 28, 2016	19.18	19.61	18.85	18.98	15,683,996	+0.07(+0.40%)
Jun 27, 2016	19.19	19.29	18.60	18.91	12,151,326	-0.37(-1.94%)
Jun 24, 2016	19.05	19.85	18.96	19.28	25,352,254	-0.77(-3.82%)
Jun 23, 2016	20.01	20.09	19.65	20.05	6,605,286	+0.24(+1.23%)
Jun 22, 2016	19.73	20.10	19.40	19.80	16,320,007	+0.07(+0.33%)
Jun 21, 2016	19.96	20.07	19.53	19.74	12,733,267	+0.07(+0.33%)
Jun 20, 2016	19.32	20.59	19.24	19.67	30,226,704	+0.87(+4.62%)
Jun 17, 2016	19.16	19.21	18.54	18.80	15,207,249	-0.28(-1.47%)
Jun 16, 2016	18.64	19.16	18.23	19.08	27,964,306	+0.24(+1.29%)
Jun 15, 2016	19.62	19.62	18.60	18.84	21,114,634	-0.68(-3.49%)
Jun 14, 2016	19.67	19.75	19.04	19.52	16,245,744	-0.08(-0.43%)
Jun 13, 2016	19.57	19.88	19.43	19.61	10,410,100	-0.07(-0.33%)
Jun 10, 2016	19.99	20.11	19.51	19.67	14,216,032	-0.61(-2.99%)
Jun 09, 2016	19.68	20.38	19.45	20.28	21,794,010	+0.44(+2.21%)
Jun 08, 2016	20.74	20.80	19.81	19.84	29,680,244	-0.72(-3.50%)
Jun 07, 2016	21.96	21.99	20.28	20.56	38,306,744	-1.22(-5.62%)
Jun 06, 2016	21.64	21.96	21.60	21.78	9,777,189	+0.32(+1.48%)
Jun 03, 2016	22.15	22.33	21.35	21.47	14,058,381	-0.64(-2.87%)
Jun 02, 2016	22.42	22.63	21.90	22.10	12,727,616	-0.12(-0.55%)

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.