Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jd.com Adr Rep (0JOQ) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 31.26778 31.26778 31.26778 31.26778 100,029
14th Aug 2025 (Thu) 31.26778 31.26778 31.26778 31.26778 277,146
13th Aug 2025 (Wed) 31.26778 31.26778 31.26778 31.26778 161,772
12th Aug 2025 (Tue) 31.26778 31.26778 31.26778 31.26778 34,259
11th Aug 2025 (Mon) 31.26778 31.26778 31.26778 31.26778 47,540
8th Aug 2025 (Fri) 30.64157 30.64157 30.64157 30.64157 17,013
7th Aug 2025 (Thu) 30.64157 30.64157 30.64157 30.64157 26,318
6th Aug 2025 (Wed) 30.64157 30.64157 30.64157 30.64157 264,448
5th Aug 2025 (Tue) 30.64157 30.64157 30.64157 30.64157 56,041
4th Aug 2025 (Mon) 30.64157 30.64157 30.64157 30.64157 66,682
1st Aug 2025 (Fri) 30.64157 30.64157 30.64157 30.64157 131,853
31st Jul 2025 (Thu) 32.86053 32.86053 32.86053 32.86053 44,884
30th Jul 2025 (Wed) 32.86053 32.86053 32.86053 32.86053 248,471
29th Jul 2025 (Tue) 32.86053 32.86053 32.86053 32.86053 189,190
28th Jul 2025 (Mon) 33.33475 33.33475 33.33475 33.33475 30,409
25th Jul 2025 (Fri) 33.49198 33.49198 33.49198 33.49198 49,607
24th Jul 2025 (Thu) 33.49198 33.49198 33.49198 33.49198 21,735
23rd Jul 2025 (Wed) 33.49198 33.49198 33.49198 33.49198 33,713
22nd Jul 2025 (Tue) 33.49198 33.49198 33.49198 33.49198 57,651
21st Jul 2025 (Mon) 33.49198 33.49198 33.49198 33.49198 97,458
18th Jul 2025 (Fri) 32.1363 32.1363 32.1363 32.1363 118,913
17th Jul 2025 (Thu) 32.1363 32.1363 32.1363 32.1363 41,343
16th Jul 2025 (Wed) 31.35956 31.35956 31.35956 31.35956 25,023
15th Jul 2025 (Tue) 31.35956 31.35956 31.35956 31.35956 86,931
14th Jul 2025 (Mon) 31.35956 31.35956 31.35956 31.35956 76,751
11th Jul 2025 (Fri) 31.35956 31.35956 31.35956 31.35956 189,981
10th Jul 2025 (Thu) 31.35956 31.35956 31.35956 31.35956 70,558
9th Jul 2025 (Wed) 31.51305 31.51305 31.51305 31.51305 48,784
8th Jul 2025 (Tue) 31.92758 31.92758 31.92758 31.92758 24,751
7th Jul 2025 (Mon) 31.92758 31.92758 31.92758 31.92758 90,168
4th Jul 2025 (Fri) 31.92758 31.92758 31.92758 31.92758 0
3rd Jul 2025 (Thu) 31.92758 31.92758 31.92758 31.92758 17,366
2nd Jul 2025 (Wed) 32.85 32.85 32.85 32.85 57,850
1st Jul 2025 (Tue) 32.85 32.85 32.85 32.85 23,494
30th Jun 2025 (Mon) 32.31433 32.31433 32.31433 32.31433 34,990
27th Jun 2025 (Fri) 32.31433 32.31433 32.31433 32.31433 22,862
26th Jun 2025 (Thu) 32.31433 32.31433 32.31433 32.31433 32,100
25th Jun 2025 (Wed) 32.31433 32.31433 32.31433 32.31433 67,118
24th Jun 2025 (Tue) 32.31433 32.31433 32.31433 32.31433 43,422
23rd Jun 2025 (Mon) 31.25729 31.25729 31.25729 31.25729 37,813
20th Jun 2025 (Fri) 33.41808 33.41808 33.41808 33.41808 35,035
19th Jun 2025 (Thu) 33.41808 33.41808 33.41808 33.41808 0
18th Jun 2025 (Wed) 33.41808 33.41808 33.41808 33.41808 67,324
17th Jun 2025 (Tue) 33.41808 33.41808 33.41808 33.41808 18,166
16th Jun 2025 (Mon) 33.41808 33.41808 33.41808 33.41808 28,873
FTSE 100 Latest
Value9,138.90
Change-38.34