BMV · JDN · stock
JD.com, Inc. (JDN) stock price history
Every BMV trading session of JD.com, Inc. from Mar 26, 2015 to Nov 12, 2026: 2,898 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 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.
JDN adjusted close, 2015 to 2026
- MX$2,155
- All time high, 2021
- MX$589.00
- 52 week high, MX$436.00 low
- 2,898
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
JDN key facts
- JD.com, Inc. (JDN) closed at MX$509.00 on Nov 12, 2026 on BMV.
- JDN's all time high close is MX$2,155, set on Feb 19, 2021; its all time low close is MX$362.16 on Mar 5, 2024.
- JDN's 52 week range is MX$436.00 to MX$589.00.
- JDN returned -10.8% over the year to Nov 12, 2026 and -70.9% over five years.
- Over ten years JDN returned +7%, +0.7% a year compounded.
- JDN's deepest drawdown was -83.2% from Feb 19, 2021 to Mar 5, 2024.
- DataCedar holds 2,898 daily sessions of JDN history from Mar 26, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
JDN price chart, 2015 to 2026
JDN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -4.7% |
| 6 months | -5.9% |
| Year to date | -1.5% |
| 1 year | -10.8% |
| 3 years | +12.9% |
| 5 years | -70.9% |
| 10 years | +7.2% |
| Since Mar 26, 2015 | +13.6% |
| Compound annual growth, 11.6 years | +1.1% |
JDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,155 on Feb 19, 2021
- All time low close
- MX$362.16 on Mar 5, 2024
- 52 week high
- MX$589.00 on May 13, 2026
- 52 week low
- MX$436.00 on Jun 25, 2026
- Deepest drawdown
- -83.2% from Feb 19, 2021 to Mar 5, 2024, not yet recovered
- Best single session
- +36.5% on Mar 16, 2022
- Worst single session
- -16.0% on Oct 24, 2022
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2020, +161%
- Worst calendar year
- 2023, -56%
JDN 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. 2015 starts on Mar 26, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$525.27 | MX$589.00 | MX$436.00 | MX$509.00 | -1.2% | 743K | 213 |
| 2025 | MX$721.57 | MX$941.13 | MX$511.11 | MX$515.10 | -28.7% | 1M | 251 |
| 2024 | MX$467.63 | MX$905.94 | MX$357.19 | MX$722.30 | +48.2% | 866.1K | 251 |
| 2023 | MX$1,099 | MX$1,282 | MX$426.83 | MX$487.26 | -55.7% | 1.7M | 251 |
| 2022 | MX$1,393 | MX$1,637 | MX$676.01 | MX$1,099 | -22.4% | 492.3K | 252 |
| 2021 | MX$1,728 | MX$2,184 | MX$1,222 | MX$1,415 | -18.5% | 709.3K | 253 |
| 2020 | MX$692.55 | MX$1,905 | MX$692.55 | MX$1,738 | +160.8% | 745.4K | 248 |
| 2019 | MX$414.04 | MX$683.11 | MX$400.14 | MX$666.24 | +60.9% | 1.5M | 251 |
| 2018 | MX$829.07 | MX$943.25 | MX$386.24 | MX$414.04 | -49.2% | 1.4M | 235 |
| 2017 | MX$544.11 | MX$867.10 | MX$544.11 | MX$815.17 | +49.8% | 1.5M | 247 |
| 2016 | MX$506.38 | MX$551.06 | MX$372.34 | MX$544.11 | +0.0% | 396.4K | 252 |
| 2015 | MX$447.99 | MX$590.77 | MX$383.76 | MX$543.90 | n/a | 111.7K | 194 |
JDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$509.00 | +5.5% |
| October 2026 | MX$482.50 | +0.3% |
| September 2026 | MX$481.00 | +0.2% |
| August 2026 | MX$480.00 | -15.8% |
| July 2026 | MX$570.00 | +28.9% |
| June 2026 | MX$442.20 | -12.4% |
| May 2026 | MX$504.91 | -4.7% |
| April 2026 | MX$529.98 | +0.2% |
| March 2026 | MX$528.96 | +16.0% |
| February 2026 | MX$456.10 | -8.4% |
| January 2026 | MX$498.03 | -3.3% |
| December 2025 | MX$515.10 | -5.3% |
About the JDN data
Daily bars. 2,898 sessions from Mar 26, 2015 to Nov 12, 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 15, 2026 forward, most recent session Nov 10, 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 Mar 26, 2015, 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/bmv%3AJDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
JDN share price history
