Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.15	24.61	23.82	24.32	12,734,234	+0.62(+2.60%)
Jan 28, 2016	24.29	24.36	23.33	23.70	23,054,006	-0.01(-0.04%)
Jan 27, 2016	25.26	25.26	23.49	23.71	22,627,156	-1.51(-6.00%)
Jan 26, 2016	24.99	25.41	24.37	25.22	7,282,720	-0.03(-0.11%)
Jan 25, 2016	25.33	25.71	25.18	25.25	7,461,681	-0.22(-0.88%)
Jan 22, 2016	26.05	26.05	25.18	25.47	10,120,802	+0.54(+2.17%)
Jan 21, 2016	24.45	25.37	24.10	24.93	9,014,705	+0.29(+1.18%)
Jan 20, 2016	24.76	25.11	23.73	24.64	25,041,138	-0.96(-3.76%)
Jan 19, 2016	26.46	26.75	25.17	25.61	14,993,449	+0.39(+1.56%)
Jan 15, 2016	24.76	25.21	25.21	25.21	14,603,019	-1.06(-4.02%)
Jan 14, 2016	25.55	26.56	25.08	26.27	10,444,514	+0.95(+3.76%)
Jan 13, 2016	26.50	26.62	25.02	25.32	9,614,161	-1.03(-3.92%)
Jan 12, 2016	25.71	26.44	25.45	26.35	11,992,176	+1.10(+4.35%)
Jan 11, 2016	25.55	25.90	24.26	25.25	20,196,380	-0.55(-2.14%)
Jan 08, 2016	26.70	27.00	25.66	25.80	16,232,909	-0.31(-1.18%)
Jan 07, 2016	26.47	27.23	25.83	26.11	19,433,480	-1.69(-6.08%)
Jan 06, 2016	27.31	28.05	27.15	27.80	13,902,898	-0.22(-0.80%)
Jan 05, 2016	28.07	28.30	27.65	28.02	9,986,597	+0.44(+1.59%)
Jan 04, 2016	28.64	28.64	27.09	27.59	19,549,700	-2.55(-8.48%)
Dec 31, 2015	29.86	30.14	30.14	30.14	3,708,159	+0.17(+0.58%)
Dec 30, 2015	29.98	30.46	29.81	29.97	4,010,296	-0.53(-1.75%)
Dec 29, 2015	30.07	30.78	29.94	30.50	6,755,960	+0.71(+2.38%)
Dec 28, 2015	30.36	30.40	29.30	29.79	6,630,541	-0.64(-2.12%)
Dec 24, 2015	30.50	30.43	30.43	30.43	1,850,761	+0.04(+0.12%)
Dec 23, 2015	30.43	30.92	30.40	30.40	5,212,611	+0.01(+0.03%)
Dec 22, 2015	30.31	30.49	30.03	30.39	6,822,438	+0.03(+0.09%)
Dec 21, 2015	30.77	30.92	30.25	30.36	5,184,531	-0.14(-0.46%)
Dec 18, 2015	30.00	30.63	29.83	30.50	9,052,137	+0.25(+0.83%)
Dec 17, 2015	30.50	31.28	29.79	30.25	11,226,233	+0.14(+0.48%)
Dec 16, 2015	29.80	30.22	29.66	30.10	7,299,349	+0.60(+2.04%)
Dec 15, 2015	28.96	29.80	28.96	29.50	7,873,640	+0.69(+2.40%)
Dec 14, 2015	28.75	28.82	28.05	28.81	7,591,375	+0.27(+0.95%)
Dec 11, 2015	29.10	29.24	28.52	28.54	12,563,673	-0.98(-3.32%)
Dec 10, 2015	29.50	29.66	29.11	29.52	8,331,979	+0.02(+0.06%)
Dec 09, 2015	29.68	29.97	29.15	29.50	5,627,554	-0.29(-0.97%)
Dec 08, 2015	29.86	30.13	29.50	29.79	8,335,827	-0.60(-1.97%)
Dec 07, 2015	30.23	30.47	29.79	30.39	6,887,068	+0.26(+0.87%)
Dec 04, 2015	29.29	30.24	29.05	30.13	10,418,568	+0.64(+2.19%)
Dec 03, 2015	29.89	30.34	29.03	29.48	10,180,608	-0.35(-1.16%)
Dec 02, 2015	29.61	30.30	29.24	29.83	12,818,110	+0.40(+1.37%)
Dec 01, 2015	28.38	29.50	28.21	29.43	13,516,302	+0.77(+2.67%)
Nov 30, 2015	28.38	28.89	27.88	28.66	39,656,480	+0.68(+2.44%)
Nov 27, 2015	27.18	28.07	27.16	27.98	6,597,843	-0.04(-0.13%)
Nov 25, 2015	28.45	28.02	28.02	28.02	7,178,243	-0.34(-1.19%)
Nov 24, 2015	28.59	29.13	28.12	28.35	8,588,764	-0.31(-1.08%)
Nov 23, 2015	28.10	29.02	28.02	28.66	15,020,591	+0.64(+2.30%)
Nov 20, 2015	27.40	28.07	27.21	28.02	12,389,088	+0.88(+3.24%)
Nov 19, 2015	26.82	27.29	26.46	27.14	9,692,188	+0.46(+1.72%)
Nov 18, 2015	27.23	27.28	26.11	26.68	10,966,275	-0.35(-1.28%)
Nov 17, 2015	27.27	27.98	26.78	27.03	14,862,683	+0.11(+0.42%)
Nov 16, 2015	24.95	27.63	24.78	26.91	28,007,054	+1.92(+7.70%)
Nov 13, 2015	25.99	26.39	24.85	24.99	24,693,646	-1.90(-7.05%)
Nov 12, 2015	26.32	27.51	25.83	26.89	16,992,736	+0.84(+3.23%)
Nov 11, 2015	26.57	26.61	25.08	26.04	15,786,432	-0.30(-1.13%)
Nov 10, 2015	26.74	26.81	25.50	26.34	13,265,079	-0.52(-1.95%)
Nov 09, 2015	27.92	27.98	26.54	26.87	11,106,518	-0.88(-3.16%)
Nov 06, 2015	27.09	27.98	26.52	27.74	12,175,531	+0.84(+3.12%)
Nov 05, 2015	27.61	27.61	26.03	26.90	10,407,651	-0.44(-1.61%)
Nov 04, 2015	28.02	28.27	27.25	27.34	8,508,562	-0.09(-0.34%)
Nov 03, 2015	26.82	27.93	26.76	27.44	11,642,741	+0.67(+2.51%)

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.