BMV · 9618N · stock
JD.com, Inc. (9618N) stock price history
Every BMV trading session of JD.com, Inc. from Feb 11, 2022 to Sep 25, 2026: 1,161 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9618N adjusted close, 2022 to 2026
- MX$778.45
- All time high, 2022
- MX$260.99
- 52 week high, MX$228.64 low
- 1,161
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9618N key facts
- JD.com, Inc. (9618N) closed at MX$235.62 on Sep 25, 2026 on BMV.
- 9618N's all time high close is MX$778.45, set on Feb 11, 2022; its all time low close is MX$228.64 on Jun 23, 2026.
- 9618N's 52 week range is MX$228.64 to MX$260.99.
- 9618N returned -9.7% over the year to Sep 25, 2026.
- Since Feb 11, 2022 9618N returned -70%, -22.8% a year compounded.
- 9618N's deepest drawdown was -70.6% from May 9, 2022 to Jun 23, 2026.
- DataCedar holds 1,161 daily sessions of 9618N history from Feb 11, 2022 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
9618N price chart, 2022 to 2026
9618N returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +3.1% |
| 6 months | -7.9% |
| Year to date | -9.7% |
| 1 year | -9.7% |
| 3 years | -20.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2022 | -69.7% |
| Compound annual growth, 4.6 years | -22.8% |
9618N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$778.45 on Feb 11, 2022
- All time low close
- MX$228.64 on Jun 23, 2026
- 52 week high
- MX$260.99 on Sep 25, 2025
- 52 week low
- MX$228.64 on Jun 23, 2026
- Deepest drawdown
- -70.6% from May 9, 2022 to Jun 23, 2026, not yet recovered
- Best single session
- +21.8% on Jul 22, 2022
- Worst single session
- -54.7% on Jul 5, 2023
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2025, +0%
- Worst calendar year
- 2023, -55%
9618N price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 11, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$260.99 | MX$260.99 | MX$228.64 | MX$235.62 | -9.7% | 7.3K | 184 |
| 2025 | MX$260.49 | MX$260.99 | MX$260.49 | MX$260.99 | +0.2% | 0 | 251 |
| 2024 | MX$295.02 | MX$295.40 | MX$260.49 | MX$260.49 | -11.7% | 9.7K | 251 |
| 2023 | MX$650.58 | MX$650.89 | MX$295.02 | MX$295.02 | -54.7% | 238 | 251 |
| 2022 | MX$778.45 | MX$778.45 | MX$533.53 | MX$650.58 | n/a | 16.7K | 224 |
9618N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$235.62 | +3.1% |
| August 2026 | MX$228.64 | 0.0% |
| July 2026 | MX$228.64 | 0.0% |
| June 2026 | MX$228.64 | -10.8% |
| May 2026 | MX$256.40 | 0.0% |
| April 2026 | MX$256.40 | +0.2% |
| March 2026 | MX$255.90 | -2.0% |
| February 2026 | MX$260.99 | 0.0% |
| January 2026 | MX$260.99 | 0.0% |
| December 2025 | MX$260.99 | 0.0% |
| November 2025 | MX$260.99 | 0.0% |
| October 2025 | MX$260.99 | 0.0% |
About the 9618N data
Daily bars. 1,161 sessions from Feb 11, 2022 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9618N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
9618N share price history
