Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	24.32	24.53	23.71	23.81	12,006,232	-0.56(-2.30%)
Sep 28, 2018	23.63	24.50	23.63	24.37	14,759,310	+0.62(+2.60%)
Sep 27, 2018	23.73	24.19	23.62	23.76	16,117,438	+0.21(+0.91%)
Sep 26, 2018	23.09	24.16	23.04	23.54	33,251,346	+0.62(+2.69%)
Sep 25, 2018	23.17	23.20	22.79	22.92	20,732,074	+0.03(+0.12%)
Sep 24, 2018	23.41	23.85	22.77	22.90	36,984,040	-1.85(-7.47%)
Sep 21, 2018	25.51	25.55	24.52	24.75	15,969,922	-0.41(-1.63%)
Sep 20, 2018	25.41	25.47	24.90	25.16	16,210,157	+0.01(+0.04%)
Sep 19, 2018	24.40	25.32	24.40	25.15	17,218,628	+1.09(+4.54%)
Sep 18, 2018	24.19	24.37	23.61	24.05	18,393,978	+0.02(+0.08%)
Sep 17, 2018	24.41	24.46	23.66	24.04	29,809,264	-1.29(-5.09%)
Sep 14, 2018	26.07	26.18	25.26	25.32	17,505,426	-0.61(-2.34%)
Sep 13, 2018	26.45	27.11	25.74	25.93	30,399,332	+0.12(+0.47%)
Sep 12, 2018	25.20	25.93	24.96	25.81	22,780,398	+0.50(+1.99%)
Sep 11, 2018	24.33	25.60	24.19	25.31	24,213,794	+0.52(+2.11%)
Sep 10, 2018	24.99	25.08	24.39	24.78	23,193,134	-0.39(-1.56%)
Sep 07, 2018	25.42	25.61	24.94	25.18	28,540,626	-0.28(-1.10%)
Sep 06, 2018	25.45	26.10	24.81	25.46	44,601,832	+0.89(+3.61%)
Sep 05, 2018	26.12	26.20	24.29	24.57	88,277,472	-2.92(-10.64%)
Sep 04, 2018	28.03	28.05	27.15	27.49	51,190,544	-1.75(-5.97%)
Aug 31, 2018		29.24	29.24	29.24	0	+0.28(+0.97%)
Aug 30, 2018	29.57	29.72	28.73	28.96	16,437,491	-0.89(-2.97%)
Aug 29, 2018	29.92	30.26	29.81	29.85	10,268,009	-0.20(-0.65%)
Aug 28, 2018	30.81	30.82	29.72	30.04	15,995,773	-0.48(-1.56%)
Aug 27, 2018	29.87	30.65	29.68	30.52	17,851,696	+1.19(+4.04%)
Aug 24, 2018	29.47	29.57	29.21	29.33	13,726,936	+0.01(+0.03%)
Aug 23, 2018	30.58	30.87	29.08	29.32	25,179,050	-0.89(-2.94%)
Aug 22, 2018	30.59	30.69	30.18	30.21	16,574,835	-0.43(-1.40%)
Aug 21, 2018	31.21	31.39	30.32	30.64	13,248,670	-0.22(-0.73%)
Aug 20, 2018	30.46	31.09	30.45	30.86	16,836,788	+0.77(+2.54%)
Aug 17, 2018	29.73	30.31	29.02	30.10	21,480,242	+0.23(+0.78%)
Aug 16, 2018	29.89	31.01	29.13	29.86	49,899,360	-0.36(-1.21%)
Aug 15, 2018	30.01	30.42	29.41	30.23	50,056,568	-1.41(-4.46%)
Aug 14, 2018	32.31	32.31	30.85	31.64	35,684,816	-1.12(-3.42%)
Aug 13, 2018	33.24	33.31	32.27	32.76	16,622,626	-0.67(-2.01%)
Aug 10, 2018	33.27	33.54	33.13	33.43	9,290,845	-0.21(-0.64%)
Aug 09, 2018	33.88	34.21	33.59	33.65	8,732,869	+0.02(+0.06%)
Aug 08, 2018	34.16	34.38	33.59	33.63	9,289,131	-0.47(-1.37%)
Aug 07, 2018	33.90	34.28	33.55	34.10	10,086,429	+0.56(+1.67%)
Aug 06, 2018	33.69	33.73	33.19	33.54	10,343,607	-0.25(-0.75%)
Aug 03, 2018	34.08	34.29	33.45	33.79	7,229,948	-0.11(-0.33%)
Aug 02, 2018	33.07	33.95	32.82	33.90	13,082,318	+0.01(+0.03%)

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.