Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	37.24	37.32	36.25	36.64	14,206,364	-0.26(-0.71%)
Jun 29, 2017	38.44	38.48	36.64	36.90	16,006,322	-1.66(-4.31%)
Jun 28, 2017	38.76	38.79	37.02	38.56	14,681,407	+0.55(+1.45%)
Jun 27, 2017	39.97	40.11	37.90	38.01	17,199,998	-2.23(-5.55%)
Jun 26, 2017	40.46	41.27	39.28	40.24	18,305,358	+0.12(+0.30%)
Jun 23, 2017		40.22		40.12	17,012,280	+1.51(+3.92%)
Jun 22, 2017	37.95	38.72	37.93	38.61	11,784,992	+0.22(+0.58%)
Jun 21, 2017	36.61	38.55	36.39	38.38	17,169,858	+2.05(+5.63%)
Jun 20, 2017	36.99	37.22	36.20	36.34	9,281,443	-0.78(-2.11%)
Jun 19, 2017	36.86	37.67	36.76	37.12	18,298,198	+1.47(+4.11%)
Jun 16, 2017	35.42	36.04	35.25	35.66	11,056,780	+0.05(+0.13%)
Jun 15, 2017	35.53	35.63	34.35	35.61	18,431,454	-0.26(-0.73%)
Jun 14, 2017	36.96	36.97	35.68	35.87	15,902,574	-0.81(-2.22%)
Jun 13, 2017	37.21	37.50	36.37	36.68	11,880,701	+0.05(+0.13%)
Jun 12, 2017	36.43	37.01	35.48	36.64	19,404,544	+0.21(+0.56%)
Jun 09, 2017	39.69	39.71	35.93	36.43	24,926,398	-2.73(-6.97%)
Jun 08, 2017	40.55	40.92	38.51	39.16	25,579,266	+0.69(+1.80%)
Jun 07, 2017	37.65	38.70	37.51	38.47	7,693,532	+0.93(+2.49%)
Jun 06, 2017	37.55	37.88	37.43	37.53	6,762,330	-0.13(-0.35%)
Jun 05, 2017	37.67	37.86	37.43	37.67	5,933,952	+0.08(+0.22%)
Jun 02, 2017	37.67	37.71	37.24	37.58	9,335,761	-0.06(-0.15%)
Jun 01, 2017	37.55	37.81	37.35	37.64	10,770,568	+0.24(+0.65%)
May 31, 2017	38.04	38.10	37.08	37.39	15,525,862	-0.71(-1.86%)
May 30, 2017	38.39	38.39	37.71	38.10	7,610,794	-0.19(-0.49%)
May 26, 2017	38.23	38.39	37.94	38.29	7,258,185	-0.03(-0.07%)
May 25, 2017	38.30	38.63	38.03	38.32	10,423,698	+0.54(+1.43%)
May 24, 2017	38.17	38.22	37.15	37.78	11,480,020	-0.26(-0.69%)
May 23, 2017	39.20	39.21	37.67	38.04	12,371,937	-0.88(-2.26%)
May 22, 2017	38.87	39.21	38.49	38.92	12,280,322	+0.56(+1.46%)
May 19, 2017	37.81	38.97	37.76	38.36	13,382,313	+0.84(+2.24%)
May 18, 2017	36.46	37.74	36.05	37.52	13,403,173	+0.11(+0.30%)
May 17, 2017	37.55	38.26	37.33	37.40	11,008,763	-0.68(-1.79%)
May 16, 2017	37.63	38.30	37.58	38.09	16,027,449	+0.50(+1.34%)
May 15, 2017	38.29	38.31	37.28	37.58	13,379,582	-0.31(-0.81%)
May 12, 2017	37.20	38.04	37.15	37.89	14,904,513	+0.75(+2.01%)
May 11, 2017	36.57	37.37	36.20	37.14	13,958,112	+0.41(+1.12%)
May 10, 2017	36.01	36.77	35.89	36.73	17,925,132	+0.74(+2.05%)
May 09, 2017	36.28	36.41	35.76	35.99	17,353,696	-0.02(-0.05%)
May 08, 2017	35.39	36.52	35.21	36.01	33,590,520	+2.59(+7.74%)
May 05, 2017	33.16	33.54	32.84	33.42	9,670,627	+0.36(+1.07%)
May 04, 2017	32.94	33.16	32.66	33.07	10,706,387	+0.23(+0.71%)
May 03, 2017	33.19	33.19	32.24	32.84	8,479,173	-0.28(-0.85%)
May 02, 2017	33.02	33.22	32.57	33.12	5,560,901	+0.10(+0.31%)
May 01, 2017	32.83	33.12	32.71	33.01	6,115,353	+0.25(+0.77%)
Apr 28, 2017	33.16	33.16	32.44	32.76	5,095,469	-0.21(-0.65%)
Apr 27, 2017	32.74	32.99	32.67	32.98	5,332,056	+0.34(+1.03%)
Apr 26, 2017	32.75	32.77	32.51	32.64	6,497,755	-0.02(-0.06%)
Apr 25, 2017	32.70	32.76	32.58	32.66	7,375,736	+0.36(+1.13%)
Apr 24, 2017	32.49	32.64	32.10	32.29	10,283,922	+0.21(+0.64%)
Apr 21, 2017	31.89	32.44	31.76	32.09	12,539,100	+0.35(+1.12%)
Apr 20, 2017	31.80	31.89	31.25	31.73	8,524,830	+0.57(+1.83%)
Apr 19, 2017	30.98	31.76	30.92	31.16	10,992,387	+0.49(+1.58%)
Apr 18, 2017	30.52	30.83	30.41	30.68	4,574,667	+0.11(+0.37%)
Apr 17, 2017	30.52	30.91	30.43	30.57	4,692,221	+0.23(+0.77%)
Apr 13, 2017	30.58	30.71	30.31	30.33	3,243,190	-0.22(-0.73%)
Apr 12, 2017	30.18	30.72	30.18	30.56	7,298,513	+0.38(+1.27%)
Apr 11, 2017	30.55	31.09	30.10	30.17	8,621,905	-0.35(-1.13%)
Apr 10, 2017	30.04	30.75	30.03	30.52	8,889,044	+0.62(+2.06%)
Apr 07, 2017	30.08	30.13	29.49	29.90	6,049,333	-0.21(-0.68%)
Apr 06, 2017	29.60	30.14	29.42	30.11	6,252,413	+0.65(+2.22%)
Apr 05, 2017	29.50	29.95	29.37	29.45	5,746,575	+0.08(+0.29%)
Apr 04, 2017	29.71	29.79	29.17	29.37	5,274,840	-0.45(-1.50%)

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.