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
31st Dec 2025 (Wed) 28.79917 28.79917 28.79917 28.79917 92,792
30th Dec 2025 (Tue) 28.79917 28.79917 28.79917 28.79917 96,248
29th Dec 2025 (Mon) 28.79917 28.79917 28.79917 28.79917 37,447
26th Dec 2025 (Fri) 28.79917 28.79917 28.79917 28.79917 0
25th Dec 2025 (Thu) 28.79917 28.79917 28.79917 28.79917 0
24th Dec 2025 (Wed) 28.79917 28.79917 28.79917 28.79917 22,899
23rd Dec 2025 (Tue) 28.79917 28.79917 28.79917 28.79917 50,479
22nd Dec 2025 (Mon) 28.94626 28.94626 28.94626 28.94626 62,334
19th Dec 2025 (Fri) 28.94626 28.94626 28.94626 28.94626 65,786
18th Dec 2025 (Thu) 28.94626 28.94626 28.94626 28.94626 25,774
17th Dec 2025 (Wed) 29.44299 29.44299 29.44299 29.44299 34,929
16th Dec 2025 (Tue) 29.44299 29.44299 29.44299 29.44299 24,327
15th Dec 2025 (Mon) 29.44299 29.44299 29.44299 29.44299 52,537
12th Dec 2025 (Fri) 29.44299 29.44299 29.44299 29.44299 31,202
11th Dec 2025 (Thu) 29.44299 29.44299 29.44299 29.44299 36,982
10th Dec 2025 (Wed) 30.01282 30.01282 30.01282 30.01282 52,019
9th Dec 2025 (Tue) 30.01282 30.01282 30.01282 30.01282 198,614
8th Dec 2025 (Mon) 30.01282 30.01282 30.01282 30.01282 37,744
5th Dec 2025 (Fri) 30.01282 30.01282 30.01282 30.01282 393,808
4th Dec 2025 (Thu) 30.01282 30.01282 30.01282 30.01282 107,152
3rd Dec 2025 (Wed) 30.01282 30.01282 30.01282 30.01282 98,260
2nd Dec 2025 (Tue) 30.01282 30.01282 30.01282 30.01282 105,108
1st Dec 2025 (Mon) 30.01282 30.01282 30.01282 30.01282 39,867
28th Nov 2025 (Fri) 28.40609 28.40609 28.40609 28.40609 39,258
27th Nov 2025 (Thu) 28.40609 28.40609 28.40609 28.40609 25
26th Nov 2025 (Wed) 28.40609 28.40609 28.40609 28.40609 108,761
25th Nov 2025 (Tue) 28.40609 28.40609 28.40609 28.40609 95,823
24th Nov 2025 (Mon) 28.40609 28.40609 28.40609 28.40609 52,808
21st Nov 2025 (Fri) 28.40609 28.40609 28.40609 28.40609 87,334
20th Nov 2025 (Thu) 28.69225 28.69225 28.69225 28.69225 98,514
19th Nov 2025 (Wed) 28.95253 28.95253 28.95253 28.95253 70,909
18th Nov 2025 (Tue) 29.97195 29.97195 29.97195 29.97195 37,624
17th Nov 2025 (Mon) 29.97195 29.97195 29.97195 29.97195 67,958
14th Nov 2025 (Fri) 29.97195 29.97195 29.97195 29.97195 162,703
13th Nov 2025 (Thu) 31.40749 31.40749 31.40749 31.40749 225,164
12th Nov 2025 (Wed) 31.40749 31.40749 31.40749 31.40749 87,923
11th Nov 2025 (Tue) 33.1833 33.1833 33.1833 33.1833 77,162
10th Nov 2025 (Mon) 33.1833 33.1833 33.1833 33.1833 121,327
7th Nov 2025 (Fri) 33.1833 33.1833 33.1833 33.1833 83,176
6th Nov 2025 (Thu) 33.1833 33.1833 33.1833 33.1833 180,126
5th Nov 2025 (Wed) 33.1833 33.1833 33.1833 33.1833 111,045
4th Nov 2025 (Tue) 33.1833 33.1833 33.1833 33.1833 189,982
3rd Nov 2025 (Mon) 33.1833 33.1833 33.1833 33.1833 95,435
31st Oct 2025 (Fri) 33.1833 33.1833 33.1833 33.1833 42,744
FTSE 100 Latest
Value9,931.38
Change-9.33