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 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
22nd Aug 2025 (Fri) 31.46224 31.46224 31.46224 31.46224 97,600
21st Aug 2025 (Thu) 31.46224 31.46224 31.46224 31.46224 78,421
20th Aug 2025 (Wed) 31.46224 31.46224 31.46224 31.46224 98,212
19th Aug 2025 (Tue) 31.46224 31.46224 31.46224 31.46224 60,659
18th Aug 2025 (Mon) 31.91 31.91 31.91 31.91 47,921
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
FTSE 100 Latest
Value9,195.66
Change-81.37