Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.59	21.00	19.40	19.55	20,791,278	-0.73(-3.59%)
Dec 28, 2018	20.35	20.55	19.76	20.28	17,816,616	+0.01(+0.05%)
Dec 27, 2018	19.15	20.61	19.15	20.27	33,222,118	+0.56(+2.84%)
Dec 26, 2018	18.98	19.74	18.45	19.71	26,956,976	+1.26(+6.84%)
Dec 24, 2018	20.07	20.09	17.99	18.45	30,013,506	-1.24(-6.31%)
Dec 21, 2018	18.77	20.54	18.23	19.69	53,188,220	+1.09(+5.88%)
Dec 20, 2018	18.77	18.88	18.35	18.60	19,115,354	-0.24(-1.29%)
Dec 19, 2018	19.57	20.07	18.68	18.84	16,336,242	-0.81(-4.13%)
Dec 18, 2018	20.06	20.40	19.53	19.65	15,263,612	-0.29(-1.45%)
Dec 17, 2018	20.59	20.79	19.78	19.94	17,689,754	-0.77(-3.70%)
Dec 14, 2018	20.59	21.43	20.56	20.71	15,919,395	-0.50(-2.38%)
Dec 13, 2018	20.55	21.81	20.55	21.21	27,266,384	+0.77(+3.75%)
Dec 12, 2018	19.90	20.85	19.87	20.45	21,045,058	+0.92(+4.69%)
Dec 11, 2018	19.57	19.93	19.45	19.53	14,385,502	+0.37(+1.95%)
Dec 10, 2018	19.38	19.79	18.80	19.16	15,554,277	-0.39(-2.01%)
Dec 07, 2018	19.68	20.32	19.54	19.55	14,475,953	-0.28(-1.41%)
Dec 06, 2018	19.10	20.07	18.79	19.83	21,807,172	-0.21(-1.03%)
Dec 04, 2018	20.48	20.79	19.98	20.04	19,323,750	-0.52(-2.54%)
Dec 03, 2018	20.89	21.01	20.34	20.56	21,191,542	+0.73(+3.67%)
Nov 30, 2018	19.62	19.86	19.21	19.83	11,337,505	+0.24(+1.24%)
Nov 29, 2018	19.66	19.76	19.04	19.59	14,371,100	-0.38(-1.92%)
Nov 28, 2018	19.92	20.00	19.25	19.97	18,155,004	+0.50(+2.59%)
Nov 27, 2018	18.86	19.65	18.79	19.47	15,544,773	+0.36(+1.86%)
Nov 26, 2018	18.46	19.41	18.45	19.11	23,952,326	+1.11(+6.18%)
Nov 23, 2018	18.55	18.57	17.95	18.00	20,187,310	-1.00(-5.26%)
Nov 21, 2018		19.00	19.00	19.00	0	+0.79(+4.36%)
Nov 20, 2018	19.13	19.15	18.00	18.21	44,219,656	-1.51(-7.67%)
Nov 19, 2018	20.97	21.33	19.55	19.72	45,070,444	-1.81(-8.42%)
Nov 16, 2018	22.12	22.42	21.11	21.53	24,862,868	-1.07(-4.75%)
Nov 15, 2018	21.39	22.67	21.31	22.61	26,062,976	+1.35(+6.33%)
Nov 14, 2018	21.25	21.56	21.02	21.26	12,652,805	+0.35(+1.65%)
Nov 13, 2018	20.78	21.29	20.71	20.92	15,840,498	+0.36(+1.73%)
Nov 12, 2018	20.48	20.91	20.05	20.56	15,251,527	+0.29(+1.43%)
Nov 09, 2018	20.55	21.00	20.16	20.27	18,812,058	-0.65(-3.12%)
Nov 08, 2018	22.28	22.30	20.91	20.93	18,546,390	-1.56(-6.94%)
Nov 07, 2018	22.44	22.57	21.92	22.49	11,209,293	+0.44(+1.99%)
Nov 06, 2018	22.51	22.86	21.91	22.05	11,044,669	-0.51(-2.28%)
Nov 05, 2018	22.36	22.85	22.09	22.56	11,253,811	+0.09(+0.42%)
Nov 02, 2018	23.86	23.91	22.27	22.47	28,665,016	-1.31(-5.50%)
Nov 01, 2018	22.16	24.06	21.67	23.77	27,550,736	+1.80(+8.21%)
Oct 31, 2018	21.36	22.04	21.08	21.97	20,438,022	+1.06(+5.09%)
Oct 30, 2018	20.62	20.99	20.27	20.91	12,912,914	+0.37(+1.82%)
Oct 29, 2018	21.21	21.50	20.26	20.53	16,176,814	-0.56(-2.66%)
Oct 26, 2018	20.24	21.42	20.16	21.09	19,359,826	+0.51(+2.50%)
Oct 25, 2018	20.60	21.10	20.47	20.58	14,254,710	+0.25(+1.24%)
Oct 24, 2018	21.65	21.67	20.26	20.33	24,423,878	-1.37(-6.33%)
Oct 23, 2018	21.12	22.04	20.86	21.70	19,213,328	-0.29(-1.32%)
Oct 22, 2018	22.29	22.52	21.77	21.99	14,920,565	+0.50(+2.30%)
Oct 19, 2018	22.36	22.37	21.44	21.49	13,884,082	-0.30(-1.37%)
Oct 18, 2018	21.95	22.54	21.69	21.79	16,681,985	-0.33(-1.48%)
Oct 17, 2018	22.91	22.99	21.92	22.12	16,457,524	-0.89(-3.86%)
Oct 16, 2018	22.89	23.07	22.49	23.01	12,510,013	+0.46(+2.03%)
Oct 15, 2018	22.52	23.02	22.23	22.55	11,919,547	-0.29(-1.27%)
Oct 12, 2018	22.92	23.26	22.18	22.84	21,686,310	+0.91(+4.13%)
Oct 11, 2018	21.04	22.10	21.02	21.93	26,885,720	+0.72(+3.39%)
Oct 10, 2018	21.91	22.00	21.21	21.21	22,906,510	-1.00(-4.50%)
Oct 09, 2018	21.91	22.61	21.80	22.21	14,715,598	-0.10(-0.46%)
Oct 08, 2018	21.50	22.64	21.16	22.32	19,453,208	+0.25(+1.14%)
Oct 05, 2018	22.61	22.65	21.83	22.06	19,322,680	-0.65(-2.88%)
Oct 04, 2018	23.15	23.21	22.48	22.72	16,948,508	-0.77(-3.26%)
Oct 03, 2018	23.49	23.76	23.16	23.48	11,715,771	+0.22(+0.96%)
Oct 02, 2018	23.45	23.73	22.92	23.26	15,455,060	-0.55(-2.31%)

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.