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
23rd Oct 2025 (Thu) 33.213 33.213 33.213 33.213 71,572
22nd Oct 2025 (Wed) 33.17938 33.17938 33.17938 33.17938 72,189
21st Oct 2025 (Tue) 33.17938 33.17938 33.17938 33.17938 90,519
20th Oct 2025 (Mon) 33.17938 33.17938 33.17938 33.17938 132,247
17th Oct 2025 (Fri) 33.17938 33.17938 33.17938 33.17938 66,985
16th Oct 2025 (Thu) 33.17938 33.17938 33.17938 33.17938 61,040
15th Oct 2025 (Wed) 33.15159 33.15159 33.15159 33.15159 140,306
14th Oct 2025 (Tue) 32.76361 32.76361 32.76361 32.76361 72,569
13th Oct 2025 (Mon) 33.59146 33.59146 33.59146 33.59146 243,325
10th Oct 2025 (Fri) 31.97329 31.97329 31.97329 31.97329 332,556
9th Oct 2025 (Thu) 34.89873 34.89873 34.89873 34.89873 127,479
8th Oct 2025 (Wed) 34.89873 34.89873 34.89873 34.89873 124,734
7th Oct 2025 (Tue) 34.89873 34.89873 34.89873 34.89873 167,150
6th Oct 2025 (Mon) 35.94998 35.94998 35.94998 35.94998 139,036
3rd Oct 2025 (Fri) 35.64584 35.64584 35.64584 35.64584 101,935
2nd Oct 2025 (Thu) 36.23465 36.23465 36.23465 36.23465 218,305
1st Oct 2025 (Wed) 35.84516 35.84516 35.84516 35.84516 189,214
30th Sep 2025 (Tue) 34.8707 34.8707 34.8707 34.8707 96,942
29th Sep 2025 (Mon) 35.80143 35.80143 35.80143 35.80143 169,841
26th Sep 2025 (Fri) 35.80143 35.80143 35.80143 35.80143 130,861
25th Sep 2025 (Thu) 35.80143 35.80143 35.80143 35.80143 179,974
24th Sep 2025 (Wed) 34.16808 34.16808 34.16808 34.16808 404,385
23rd Sep 2025 (Tue) 34.16808 34.16808 34.16808 34.16808 187,514
22nd Sep 2025 (Mon) 34.16808 34.16808 34.16808 34.16808 202,947
19th Sep 2025 (Fri) 35.82191 35.82191 35.82191 35.82191 189,606
18th Sep 2025 (Thu) 35.10956 35.10956 35.10956 35.10956 192,218
17th Sep 2025 (Wed) 33.64519 33.64519 33.64519 33.64519 295,859
16th Sep 2025 (Tue) 33.64519 33.64519 33.64519 33.64519 221,358
15th Sep 2025 (Mon) 33.64519 33.64519 33.64519 33.64519 169,418
12th Sep 2025 (Fri) 33.75116 33.75116 33.75116 33.75116 126,610
11th Sep 2025 (Thu) 33.94893 33.94893 33.94893 33.94893 86,444
10th Sep 2025 (Wed) 33.36141 33.36141 33.36141 33.36141 139,921
9th Sep 2025 (Tue) 33.72042 33.72042 33.72042 33.72042 187,258
8th Sep 2025 (Mon) 30.85598 30.85598 30.85598 30.85598 160,623
5th Sep 2025 (Fri) 30.85598 30.85598 30.85598 30.85598 60,144
4th Sep 2025 (Thu) 30.85598 30.85598 30.85598 30.85598 228,423
3rd Sep 2025 (Wed) 31.37713 31.37713 31.37713 31.37713 49,756
2nd Sep 2025 (Tue) 31.37713 31.37713 31.37713 31.37713 77,916
1st Sep 2025 (Mon) 31.01474 31.01474 31.01474 31.01474 32,900
29th Aug 2025 (Fri) 31.01474 31.01474 31.01474 31.01474 125,337
28th Aug 2025 (Thu) 31.46224 31.46224 31.46224 31.46224 88,896
27th Aug 2025 (Wed) 31.46224 31.46224 31.46224 31.46224 176,626
26th Aug 2025 (Tue) 31.46224 31.46224 31.46224 31.46224 83,773
25th Aug 2025 (Mon) 31.46224 31.46224 31.46224 31.46224 0
FTSE 100 Latest
Value9,578.57
Change0.00