JD.com, Inc.
JDCMFOTCConsumer Cyclical● Active
$14.85
+$0.35(+2.41%)
Market Cap$40.6B
P/E Ratio—
52W High$19.86
52W Low$12.5
JD.com, Inc.（JDCMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jdcmf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$46.76
Nov 22, 2021
-68.2% from here
5-Year Low5Y
$10.26
Mar 5, 2024
+44.7% from low
IPO Priceadj.
$45.60
Jan 8, 2021
-67.4% since IPO
1 Year Ago
$17.88
Jun 9, 2025
-16.9% in 1Y
5 Years Ago
$35.96
Jun 8, 2021
-58.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JDCMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3K | +0.00% |
| Jun 4, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0K | +0.00% |
| Jun 3, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3K | +0.00% |
| Jun 2, 2026 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3K | +0.00% |
| Jun 1, 2026 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3K | +0.00% |
| May 29, 2026 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3K | +0.00% |
| May 28, 2026 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3K | +0.00% |
| May 27, 2026 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 3K | +0.00% |
| May 26, 2026 | $14.65 | $15.73 | $14.65 | $15.33 | $15.33 | 7K | +4.64% |
| May 22, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0K | +0.00% |
| May 21, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0K | +0.00% |
| May 20, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0K | +0.00% |
| May 19, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0K | +0.00% |
| May 18, 2026 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 3K | +0.00% |
| May 15, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| May 14, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| May 13, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| May 12, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| May 11, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0K | +0.00% |
| May 8, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JDCMF
Jan 1 → Dec 31 · 6 years2026-5.8%$15.40 → $14.50
-5.8%
2025-12.3%$17.53 → $15.38
-12.3%
2024+29.6%$13.53 → $17.53
+29.6%
2023-51.4%$28.46 → $13.84
-51.4%
2022-20.1%$35.63 → $28.46
-20.1%
2021-2.7%$35.96 → $35.00
-2.7%
Best Year2024 · +29.6%
Worst Year2023 · -51.4%
Positive Years1 / 6
Avg Annual Return-10.5%
6Y Total Return-59.7%
6Y CAGR~-14.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in JDCMF?
If you invested $1,000 in JDCMF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$326
Total Return-67.4%
CAGR~-20.1% / yr
Profit$-674
Based on Jan 8, 2021 · $45.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
JD.com, Inc.（JDCMF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $14.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JDCMF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JDCMF 历史股价FMP 日线复权 OHLCV