If you invested $1000 in JD.com, Inc. (JD) 10 years ago, it would be worth $1,086.02 as of October 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $341.6, while $1000 invested 1 year ago would be worth $768.06. This corresponds to total returns of 8.6%, -65.84%, -23.19%, respectively, with annualized returns of 0.83%, -19.34%, -23.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2026 | 25.4 | 25.63 | 25.63 | 25.77 | 25.34 | 4.58M |
| October 28, 2026 | 25.57 | 25.45 | 25.45 | 25.61 | 25.27 | 5.27M |
| October 27, 2026 | 25.23 | 25.57 | 25.57 | 25.59 | 25.06 | 7.97M |
| October 26, 2026 | 25.37 | 25.24 | 25.24 | 25.42 | 25.1 | 4.96M |
| October 23, 2026 | 25.61 | 25.36 | 25.36 | 25.74 | 25.32 | 6.65M |
| October 22, 2026 | 25.23 | 25.68 | 25.68 | 25.85 | 25.18 | 7.79M |
| October 21, 2026 | 26.32 | 25.79 | 25.79 | 26.32 | 25.59 | 27.55M |
| October 20, 2026 | 26.65 | 26.76 | 26.76 | 26.85 | 26.54 | 4.16M |
| October 19, 2026 | 27.06 | 26.78 | 26.78 | 27.1 | 26.72 | 3.69M |
| October 16, 2026 | 27.2 | 27.01 | 27.01 | 27.22 | 26.87 | 6.78M |
| October 15, 2026 | 26.89 | 27.39 | 27.39 | 27.47 | 26.68 | 9.29M |
| October 14, 2026 | 26.94 | 26.68 | 26.68 | 27.02 | 26.51 | 6.6M |
| October 13, 2026 | 26.62 | 26.78 | 26.78 | 27.03 | 26.56 | 8.58M |
| October 12, 2026 | 27.58 | 26.72 | 26.72 | 27.61 | 26.71 | 11.68M |
| October 09, 2026 | 26.91 | 27.09 | 27.09 | 27.36 | 26.85 | 8.84M |
| October 08, 2026 | 26.94 | 26.91 | 26.91 | 27.04 | 26.64 | 6.33M |
| October 07, 2026 | 26.54 | 27.03 | 27.03 | 27.04 | 26.42 | 7.05M |
| October 06, 2026 | 26.36 | 26.5 | 26.5 | 26.62 | 26.18 | 5.66M |
| October 05, 2026 | 26.12 | 26.36 | 26.36 | 26.56 | 26.07 | 7.28M |
| October 02, 2026 | 26.05 | 25.78 | 25.78 | 26.12 | 25.71 | 8.83M |
| October 01, 2026 | 26.67 | 26.37 | 26.37 | 26.87 | 26.27 | 5.03M |
| September 30, 2026 | 26.57 | 26.6 | 26.6 | 26.69 | 26.51 | 5.08M |
| September 29, 2026 | 26.32 | 26.3 | 26.3 | 26.41 | 26.12 | 6.68M |
| September 28, 2026 | 26.68 | 26.61 | 26.61 | 26.8 | 26.58 | 5.19M |
| September 25, 2026 | 26.58 | 26.51 | 26.51 | 26.6 | 26.39 | 5.04M |
| September 24, 2026 | 27.04 | 26.75 | 26.75 | 27.09 | 26.67 | 6.85M |
| September 23, 2026 | 27.05 | 27.16 | 27.16 | 27.24 | 26.86 | 4.5M |
| September 22, 2026 | 27.55 | 27.38 | 27.38 | 27.72 | 27.27 | 5.08M |
| September 21, 2026 | 26.96 | 27.28 | 27.28 | 27.29 | 26.7 | 6.43M |
| September 18, 2026 | 26.77 | 26.92 | 26.92 | 27.02 | 26.74 | 6.34M |
| September 17, 2026 | 26.9 | 26.64 | 26.64 | 26.94 | 26.63 | 5.67M |
| September 16, 2026 | 26.99 | 26.9 | 26.9 | 27.03 | 26.76 | 6.14M |
| September 15, 2026 | 27.26 | 27.09 | 27.09 | 27.41 | 27.05 | 3.97M |
| September 11, 2026 | 27.26 | 27.06 | 27.06 | 27.4 | 27.03 | 4.16M |
| September 10, 2026 | 26.75 | 27.02 | 27.02 | 27.08 | 26.75 | 6.62M |
| September 09, 2026 | 27.12 | 27 | 27 | 27.27 | 26.85 | 8.98M |
| September 08, 2026 | 27.75 | 27.68 | 27.68 | 27.9 | 27.44 | 6.35M |
| September 04, 2026 | 28.16 | 28.26 | 28.26 | 28.29 | 28.03 | 4.88M |
| September 03, 2026 | 27.45 | 27.74 | 27.74 | 27.82 | 27.36 | 6.7M |
| September 02, 2026 | 27.71 | 27.83 | 27.83 | 28.03 | 27.7 | 6.31M |
| September 01, 2026 | 27.87 | 27.9 | 27.9 | 28.11 | 27.71 | 6.63M |
| August 31, 2026 | 28.57 | 28.24 | 28.24 | 28.71 | 28.21 | 7.31M |
| August 28, 2026 | 28.49 | 28.74 | 28.74 | 28.75 | 28.46 | 4.61M |
| August 27, 2026 | 28.51 | 28.49 | 28.49 | 28.56 | 28.32 | 4.35M |
| August 26, 2026 | 28.99 | 28.77 | 28.77 | 29.12 | 28.74 | 4.63M |
| August 25, 2026 | 28.94 | 29.36 | 29.36 | 29.39 | 28.88 | 5.21M |
| August 24, 2026 | 29.06 | 29.2 | 29.2 | 29.36 | 28.99 | 5.06M |
| August 21, 2026 | 29.58 | 29.37 | 29.37 | 29.58 | 29.17 | 5.21M |
| August 20, 2026 | 29.14 | 29.41 | 29.41 | 29.5 | 28.92 | 6.29M |
| August 19, 2026 | 28.84 | 29.35 | 29.35 | 29.38 | 28.81 | 8.63M |
| August 18, 2026 | 28.44 | 28.82 | 28.82 | 28.82 | 28.34 | 7.94M |
| August 17, 2026 | 28.86 | 28.5 | 28.5 | 28.99 | 28.43 | 8.91M |
| August 14, 2026 | 28.53 | 29.06 | 29.06 | 29.16 | 28.53 | 14.42M |
| August 13, 2026 | 30.83 | 29.3 | 29.3 | 31.37 | 28.86 | 31.93M |
| August 12, 2026 | 31.39 | 31.61 | 31.61 | 31.61 | 31.01 | 13.53M |
| August 11, 2026 | 32.27 | 31.92 | 31.92 | 32.27 | 31.71 | 12.65M |
| August 10, 2026 | 32.98 | 33.47 | 33.47 | 33.49 | 32.94 | 7.65M |
| August 07, 2026 | 32.79 | 32.97 | 32.97 | 32.99 | 32.65 | 4.2M |
| August 06, 2026 | 32.56 | 32.81 | 32.81 | 32.83 | 32.22 | 4.09M |
| August 05, 2026 | 33.2 | 32.54 | 32.54 | 33.2 | 32.51 | 5.49M |