JD Com Inc (PK) (JDCMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -8.31234256927 | 19.85 | 20.3191 | 18.2 | 188 | 20.04389467 | CS |
| 4 | -2.06 | -10.1678183613 | 20.26 | 21.75 | 18.2 | 36559 | 20.35513499 | CS |
| 12 | 3.51 | 23.8938053097 | 14.69 | 25.75 | 12.112 | 68098 | 21.49951796 | CS |
| 26 | 2.2 | 13.75 | 16 | 25.75 | 11.64 | 64990 | 17.44443304 | CS |
| 52 | 5.3 | 41.0852713178 | 12.9 | 25.75 | 10.26 | 82128 | 14.44339534 | CS |
| 156 | -19.88 | -52.2058823529 | 38.08 | 46.76 | 10.26 | 69954 | 20.84008146 | CS |
| 260 | -13.128985 | -41.9068316449 | 31.328985 | 51.58 | 10.26 | 61986 | 25.00868353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731104400 | 18.2 | -2.12 | -10.43 | 18.2 | 18.2 | 18.2 | 117538 |
| 1731018480 | 20.3191 | 0 | 0.00 | 20.3191 | 20.3191 | 20.3191 | 0 |
| 1730932080 | 20.3191 | 0 | 0.00 | 20.3191 | 20.3191 | 20.3191 | 0 |
| 1730845680 | 20.3191 | 0.47 | 2.36 | 20.3191 | 20.3191 | 20.3191 | 155 |
| 1730759160 | 19.85 | 1.09 | 5.83 | 19.85 | 19.85 | 19.85 | 220 |
| 1730496360 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1730409960 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1730323560 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1730237160 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1730150760 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1729891560 | 18.7572 | 0 | 0.00 | 18.7572 | 18.7572 | 18.7572 | 0 |
| 1729805160 | 18.7572 | -1.02 | -5.14 | 18.7572 | 18.7572 | 18.7572 | 301 |
| 1729718700 | 19.77375 | 0 | 0.00 | 19.77375 | 19.77375 | 19.77375 | 0 |
| 1729632300 | 19.77375 | 1.55 | 8.53 | 19.77375 | 19.77375 | 19.77375 | 152000 |
| 1729545600 | 18.22 | -2.05 | -10.13 | 18.22 | 18.22 | 18.22 | 40269 |
| 1729286400 | 20.2733 | 0.46 | 2.31 | 19.9 | 20.2733 | 19.9 | 1236 |
| 1729200480 | 19.816 | 0 | 0.00 | 19.816 | 19.816 | 19.816 | 0 |
| 1729114080 | 19.816 | 0 | 0.00 | 19.816 | 19.816 | 19.816 | 0 |
| 1729027680 | 19.816 | -1.84 | -8.48 | 19.816 | 19.816 | 19.816 | 205 |
| 1728941220 | 21.653 | -0.1 | -0.45 | 21.7385 | 21.7385 | 21.653 | 130447 |
| 1728681900 | 21.75 | 0.33 | 1.53 | 20.26 | 21.75 | 19.77 | 4199 |
| 1728595200 | 21.42125 | 0 | 0.00 | 21.42125 | 21.42125 | 21.42125 | 0 |
| 1728508800 | 21.42125 | -0.58 | -2.63 | 21.42125 | 21.42125 | 21.42125 | 146104 |
| 1728422580 | 22 | -0.86 | -3.78 | 19.56 | 22 | 19.56 | 132947 |
| 1728336000 | 22.8648 | 0.11 | 0.50 | 25.75 | 25.75 | 22.8648 | 328638 |
| 1728077220 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 303 |
| 1727990760 | 22.75 | 0.44 | 1.97 | 22.75 | 22.75 | 22.75 | 450690 |
| 1727904000 | 22.31 | 0.38 | 1.73 | 23.1 | 24.05 | 22.09 | 106712 |
| 1727818140 | 21.93 | -1.33 | -5.72 | 21.93 | 21.93 | 21.93 | 70559 |
| 1727731380 | 23.26 | 3.48 | 17.59 | 21.3823 | 23.26 | 20.77 | 1643 |
| 1727472000 | 19.7809 | 0.28 | 1.44 | 19.25 | 20.91 | 19.25 | 60947 |
| 1727386200 | 19.5 | 4.63 | 31.14 | 18 | 19.5 | 18 | 6251 |
| 1727299200 | 14.87 | -1.68 | -10.15 | 18.34 | 18.34 | 14.87 | 5519 |
| 1727212800 | 16.55 | 4.44 | 36.64 | 16.5 | 16.55 | 16.5 | 128321 |
| 1727126520 | 12.112 | 0 | 0.00 | 12.112 | 12.112 | 12.112 | 0 |
| 1726867320 | 12.112 | 0 | 0.00 | 12.112 | 12.112 | 12.112 | 0 |
| 1726780920 | 12.112 | 0 | 0.00 | 12.112 | 12.112 | 12.112 | 0 |
| 1726694520 | 12.112 | 0 | 0.00 | 12.112 | 12.112 | 12.112 | 0 |
| 1726608120 | 12.112 | 0 | 0.00 | 12.112 | 12.112 | 12.112 | 0 |
| 1726521720 | 12.112 | -1.05 | -7.96 | 13.16 | 13.16 | 12.112 | 379 |
| 1726262820 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1726176420 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1726090020 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1726003620 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1725917220 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1725658020 | 13.16 | -0.35 | -2.58 | 13.16 | 13.16 | 13.16 | 792 |
| 1725571440 | 13.508 | -0.92 | -6.40 | 13.508 | 13.508 | 13.508 | 145 |
| 1725484980 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1725398580 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1725052980 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724966580 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724880180 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724793780 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724707380 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724448180 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724361780 | 14.4316 | 0 | 0.00 | 14.4316 | 14.4316 | 14.4316 | 0 |
| 1724275380 | 14.4316 | -0.26 | -1.76 | 14.4316 | 14.4316 | 14.4316 | 170 |
| 1724189280 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1724102880 | 14.69 | 1.19 | 8.81 | 14.69 | 14.69 | 14.69 | 1392 |
| 1723843260 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1723756860 | 13.5 | 0.56 | 4.35 | 13.5 | 13.5 | 13.5 | 2048 |
| 1723670760 | 12.9369 | 0 | 0.00 | 12.9369 | 12.9369 | 12.9369 | 0 |
| 1723584360 | 12.9369 | -0.89 | -6.40 | 12.9369 | 12.9369 | 12.9369 | 142 |
| 1723497600 | 13.822 | 0 | 0.00 | 13.822 | 13.822 | 13.822 | 0 |
| 1723238400 | 13.822 | 0 | 0.00 | 13.822 | 13.822 | 13.822 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
