JD.com, Inc. (JDCMF) stock
JDCMFOTCRetail-Retail Stores, NECFiscal year ends December 31Also trades as JD
$13.72+0.00 (0.00%)
Close on Oct 19, 2026Market cap $39.35BP/E 14.8Yield –
Price history
JD.com share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.72
0.00% on the day
52-week range
$12.20 – $18.87
-27.3% from the high
Change over 52 weeks
-13.1%
From $15.78 on Oct 17, 2025
Average volume
608
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.25 | $13.72 | $12.20 | $13.72 | +3.55% | 35,169 |
| Sep 2026 | $12.92 | $14.25 | $12.22 | $13.25 | -9.37% | 3,506 |
| Aug 2026 | $16.44 | $16.50 | $14.22 | $14.62 | +4.21% | 1,886 |
| Jul 2026 | $13.70 | $16.00 | $13.70 | $14.03 | +2.41% | 1,924 |
| Jun 2026 | $15.33 | $15.33 | $13.67 | $13.70 | -10.60% | 12,463 |
| May 2026 | $15.13 | $15.88 | $13.80 | $15.33 | -5.97% | 43,622 |
| Apr 2026 | $13.90 | $16.36 | $13.90 | $16.30 | +17.25% | 2,509 |
| Mar 2026 | $14.00 | $15.48 | $12.50 | $13.90 | -0.71% | 7,334 |
| Feb 2026 | $14.40 | $15.99 | $12.50 | $14.00 | -2.78% | 6,445 |
| Jan 2026 | $15.40 | $16.00 | $13.30 | $14.40 | -6.34% | 12,764 |
| Dec 2025 | $14.23 | $16.19 | $12.68 | $15.38 | -9.56% | 15,165 |
| Nov 2025 | $15.24 | $17.00 | $13.70 | $17.00 | -7.15% | 5,643 |
| Oct 2025 | $16.15 | $19.86 | $14.96 | $18.31 | -1.19% | 85,896 |
| Sep 2025 | $14.25 | $19.60 | $14.25 | $18.53 | +30.04% | 934,081 |
| Aug 2025 | $16.00 | $18.06 | $14.10 | $14.25 | -10.94% | 1,610 |
| Jul 2025 | $15.75 | $16.88 | $15.75 | $16.00 | +1.59% | 92,927 |
| Jun 2025 | $17.50 | $18.84 | $15.75 | $15.75 | -10.00% | 6,867 |
| May 2025 | $17.76 | $19.48 | $16.37 | $17.50 | -1.46% | 85,448 |
| Apr 2025 | $23.15 | $23.15 | $15.75 | $17.76 | -14.27% | 276,984 |
| Mar 2025 | $21.43 | $25.24 | $19.45 | $20.72 | -3.34% | 98,891 |
| Feb 2025 | $17.50 | $22.00 | $17.50 | $21.43 | +8.84% | 113,609 |
| Jan 2025 | $17.53 | $21.99 | $16.01 | $19.69 | +12.33% | 45,902 |
| Dec 2024 | $18.71 | $20.91 | $17.53 | $17.53 | +2.08% | 7,811 |
| Nov 2024 | $18.76 | $20.32 | $15.50 | $17.17 | -8.46% | 660,167 |
| Oct 2024 | $21.93 | $25.75 | $18.22 | $18.76 | -19.36% | 1,613,801 |
| Sep 2024 | $14.43 | $23.26 | $12.11 | $23.26 | +61.17% | 268,800 |
| Aug 2024 | $11.73 | $14.69 | $11.64 | $14.43 | +10.13% | 169,000 |
| Jul 2024 | $12.92 | $14.00 | $12.40 | $13.11 | -1.50% | 143,700 |
| Jun 2024 | $14.92 | $15.00 | $13.00 | $13.31 | -10.40% | 1,559,700 |
| May 2024 | $14.90 | $17.98 | $14.77 | $14.85 | -0.34% | 1,400,100 |
| Apr 2024 | $14.10 | $14.90 | $12.32 | $14.90 | +5.78% | 1,163,100 |
| Mar 2024 | $11.33 | $14.20 | $10.26 | $14.09 | +24.38% | 1,589,500 |
| Feb 2024 | $10.90 | $12.56 | $10.88 | $11.33 | +3.10% | 1,120,200 |
| Jan 2024 | $13.53 | $13.60 | $10.51 | $10.98 | -20.61% | 1,385,800 |
| Dec 2023 | $13.53 | $13.90 | $12.45 | $13.84 | +1.28% | 1,901,000 |
| Nov 2023 | $12.58 | $14.43 | $12.11 | $13.66 | +4.04% | 1,234,100 |
| Oct 2023 | $14.47 | $14.48 | $12.11 | $13.13 | -9.25% | 6,632,800 |
| Sep 2023 | $17.24 | $17.24 | $14.47 | $14.47 | -13.86% | 1,086,600 |
| Aug 2023 | $19.10 | $20.49 | $16.28 | $16.80 | -12.07% | 84,800 |
| Jul 2023 | $17.35 | $20.00 | $17.35 | $19.10 | +10.09% | 56,900 |
| Jun 2023 | $17.09 | $20.05 | $17.03 | $17.35 | +9.12% | 685,700 |
| May 2023 | $17.84 | $18.84 | $15.90 | $15.90 | -10.87% | 369,500 |
| Apr 2023 | $21.99 | $21.99 | $16.75 | $17.84 | -18.87% | 300,700 |
| Mar 2023 | $22.85 | $24.11 | $18.71 | $21.99 | -2.09% | 190,000 |
| Feb 2023 | $30.64 | $30.70 | $22.46 | $22.46 | -24.98% | 2,507,700 |
| Jan 2023 | $28.46 | $33.08 | $28.46 | $29.94 | +5.20% | 118,700 |
| Dec 2022 | $29.25 | $30.17 | $27.69 | $28.46 | -2.70% | 30,100 |
| Nov 2022 | $19.49 | $29.25 | $19.20 | $29.25 | +54.68% | 1,696,800 |
| Oct 2022 | $24.04 | $26.65 | $16.80 | $18.91 | -26.13% | 1,113,200 |
| Sep 2022 | $31.26 | $31.26 | $24.90 | $25.60 | -18.11% | 346,500 |
| Aug 2022 | $28.73 | $33.00 | $27.28 | $31.26 | +0.58% | 572,400 |
| Jul 2022 | $32.92 | $33.25 | $29.61 | $31.08 | -1.86% | 2,328,900 |
| Jun 2022 | $28.33 | $34.63 | $27.97 | $31.67 | +11.91% | 2,549,800 |
| May 2022 | $30.51 | $31.68 | $23.61 | $28.30 | -9.34% | 42,500 |
| Apr 2022 | $29.85 | $31.94 | $25.47 | $31.22 | +9.53% | 98,000 |
| Mar 2022 | $35.47 | $35.47 | $21.06 | $28.50 | -19.64% | 1,910,000 |
| Feb 2022 | $38.00 | $38.46 | $35.00 | $35.47 | -5.45% | 536,800 |
| Jan 2022 | $35.63 | $40.56 | $31.63 | $37.51 | +7.17% | 963,300 |
| Dec 2021 | $42.31 | $42.62 | $33.00 | $35.00 | -17.28% | 662,400 |
| Nov 2021 | $40.33 | $46.76 | $38.08 | $42.31 | +3.70% | 475,300 |
| Oct 2021 | $36.68 | $43.10 | $35.15 | $40.80 | +11.23% | 821,700 |
| Sep 2021 | $37.87 | $41.89 | $36.68 | $36.68 | -3.15% | 172,500 |
| Aug 2021 | $34.03 | $39.72 | $31.99 | $37.87 | +11.29% | 153,200 |
| Jul 2021 | $36.86 | $38.32 | $30.31 | $34.03 | -7.68% | 182,300 |
| Jun 2021 | $39.38 | $39.38 | $35.58 | $36.86 | +3.25% | 203,000 |
| May 2021 | $39.00 | $39.00 | $34.48 | $35.70 | -8.46% | 251,600 |
| Apr 2021 | $42.21 | $42.21 | $38.00 | $39.00 | -7.60% | 351,400 |
| Mar 2021 | $47.25 | $48.54 | $38.96 | $42.21 | -10.67% | 578,800 |
| Feb 2021 | $45.61 | $51.58 | $45.61 | $47.25 | +3.60% | 562,200 |
| Jan 2021 | $45.94 | $46.95 | $43.92 | $45.61 | – | 1,261,700 |
Seasonality
JDCMF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -2.9% | -2.0% | -0.3% | -5.7% | -1.1% | 0.5% | 0.5% | 7.8% | -6.9% | 9.4% | -5.2% |
| Months up | 3 of 5 | 3 of 6 | 1 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 5 | 2 of 5 |
| 2026 | -6.3% | -2.8% | -0.7% | 17.3% | -6.0% | -10.6% | 2.4% | 4.2% | -9.4% | 3.5% | ||
| 2025 | 12.3% | 8.8% | -3.3% | -11.8% | -1.5% | -10.0% | 1.6% | -10.9% | 30.0% | -1.2% | -7.2% | -9.6% |
| 2024 | -20.6% | 3.1% | 24.4% | 8.7% | -0.3% | -10.4% | -1.5% | 10.1% | 61.2% | -19.4% | -8.5% | 2.1% |
| 2023 | 5.2% | -25.0% | -2.1% | -17.7% | -10.9% | 9.1% | 10.1% | -12.1% | -13.9% | -9.2% | 4.0% | 1.3% |
| 2022 | 7.2% | -5.5% | -19.6% | 9.5% | -7.0% | 11.9% | -1.9% | 0.6% | -18.1% | -26.1% | 54.7% | -2.7% |
| 2021 | 3.6% | -10.7% | -7.6% | -8.5% | 3.2% | -7.7% | 11.3% | -3.2% | 11.2% | 3.7% | -17.3% |
See a number that looks wrong?