Jinke Property Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.360	1.390	1.360	1.380	1.380	81,690,200
2023-04-27	1.370	1.400	1.350	1.360	1.360	81,621,264
2023-04-26	1.330	1.390	1.310	1.370	1.370	131,899,060
2023-04-25	1.380	1.390	1.330	1.350	1.350	120,322,645
2023-04-24	1.390	1.410	1.350	1.390	1.390	141,405,116
2023-04-21	1.450	1.470	1.390	1.400	1.400	120,064,984
2023-04-20	1.480	1.480	1.440	1.450	1.450	121,219,979
2023-04-19	1.480	1.500	1.450	1.490	1.490	187,055,806
2023-04-18	1.530	1.530	1.490	1.490	1.490	128,128,300
2023-04-17	1.530	1.540	1.510	1.530	1.530	94,709,711
2023-04-14	1.580	1.590	1.530	1.540	1.540	176,712,112
2023-04-13	1.590	1.610	1.570	1.580	1.580	135,672,322
2023-04-12	1.580	1.620	1.570	1.590	1.590	137,034,292
2023-04-11	1.550	1.590	1.540	1.570	1.570	134,035,730
2023-04-10	1.590	1.590	1.550	1.550	1.550	109,493,705
2023-04-07	1.530	1.640	1.530	1.590	1.590	226,775,017
2023-04-06	1.570	1.570	1.520	1.530	1.530	119,432,714
2023-04-04	1.600	1.610	1.570	1.580	1.580	69,613,184
2023-04-03	1.580	1.620	1.570	1.600	1.600	84,766,029
2023-03-31	1.610	1.620	1.580	1.590	1.590	100,747,422
2023-03-30	1.570	1.620	1.550	1.610	1.610	156,482,807
2023-03-29	1.600	1.610	1.570	1.570	1.570	81,041,492
2023-03-28	1.630	1.640	1.590	1.600	1.600	101,630,368
2023-03-27	1.670	1.680	1.620	1.640	1.640	116,141,404
2023-03-24	1.670	1.690	1.650	1.670	1.670	110,630,539
2023-03-23	1.680	1.690	1.660	1.670	1.670	74,174,683
2023-03-22	1.680	1.690	1.670	1.690	1.690	74,274,100
2023-03-21	1.660	1.680	1.650	1.670	1.670	89,330,497
2023-03-20	1.670	1.680	1.650	1.650	1.650	111,997,862
2023-03-17	1.670	1.680	1.630	1.670	1.670	195,270,100
2023-03-16	1.700	1.710	1.650	1.660	1.660	129,172,272
2023-03-15	1.720	1.730	1.710	1.710	1.710	95,178,278
2023-03-14	1.720	1.740	1.690	1.710	1.710	92,722,400
2023-03-13	1.750	1.770	1.700	1.730	1.730	120,455,693
2023-03-10	1.790	1.790	1.750	1.760	1.760	121,006,841
2023-03-09	1.850	1.870	1.800	1.800	1.800	125,758,593
2023-03-08	1.840	1.850	1.820	1.840	1.840	68,176,755
2023-03-07	1.880	1.890	1.840	1.840	1.840	92,029,972
2023-03-06	1.900	1.900	1.860	1.880	1.880	98,993,700
2023-03-03	1.890	1.910	1.890	1.900	1.900	53,815,200
2023-03-02	1.910	1.920	1.890	1.890	1.890	66,164,563
2023-03-01	1.910	1.930	1.890	1.910	1.910	138,823,779
2023-02-28	1.880	1.910	1.860	1.900	1.900	81,193,254
2023-02-27	1.910	1.920	1.880	1.880	1.880	54,754,407
2023-02-24	1.930	1.930	1.890	1.910	1.910	80,059,675
2023-02-23	1.920	1.950	1.920	1.920	1.920	71,457,922
2023-02-22	1.920	1.930	1.910	1.920	1.920	33,890,516
2023-02-21	1.940	1.960	1.920	1.930	1.930	75,561,605
2023-02-20	1.910	1.930	1.890	1.920	1.920	78,688,972
2023-02-17	1.920	1.940	1.900	1.900	1.900	70,637,810
2023-02-16	1.950	1.970	1.910	1.920	1.920	105,922,634
2023-02-15	1.970	1.970	1.940	1.950	1.950	71,554,412
2023-02-14	1.980	2.000	1.960	1.970	1.970	68,098,134
2023-02-13	1.990	2.000	1.960	1.980	1.980	75,170,790
2023-02-10	1.990	2.030	1.980	1.990	1.990	77,996,758
2023-02-09	2.010	2.010	1.980	2.000	2.000	107,504,649
2023-02-08	1.980	2.150	1.980	2.020	2.020	213,441,332
2023-02-07	1.970	1.990	1.960	1.990	1.990	64,443,926
2023-02-06	1.950	1.980	1.930	1.960	1.960	62,891,726
2023-02-03	2.000	2.000	1.950	1.960	1.960	68,027,058

← NewerPage 15 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-09	0.4500 CNY
2020-07-03	0.4500 CNY
2019-06-14	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.