Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.980	2.010	1.970	2.000	2.000	85,738,487
2023-02-01	1.980	1.990	1.940	1.980	1.980	97,376,866
2023-01-31	1.920	1.980	1.910	1.980	1.980	103,511,684
2023-01-30	1.970	1.990	1.940	1.950	1.950	93,483,335
2023-01-20	1.920	1.940	1.910	1.940	1.940	55,049,817
2023-01-19	1.910	1.920	1.890	1.920	1.920	49,492,165
2023-01-18	1.900	1.930	1.890	1.910	1.910	63,295,435
2023-01-17	1.900	1.910	1.880	1.900	1.900	46,591,158
2023-01-16	1.870	1.910	1.850	1.900	1.900	78,041,906
2023-01-13	1.850	1.870	1.840	1.870	1.870	55,140,560
2023-01-12	1.870	1.870	1.830	1.850	1.850	74,802,335
2023-01-11	1.880	1.910	1.860	1.870	1.870	71,616,491
2023-01-10	1.900	1.910	1.870	1.880	1.880	102,740,760
2023-01-09	1.930	1.940	1.890	1.900	1.900	75,302,674
2023-01-06	1.960	1.980	1.920	1.920	1.920	115,266,752
2023-01-05	1.960	1.970	1.920	1.940	1.940	93,324,163
2023-01-04	1.900	1.980	1.890	1.960	1.960	140,740,192
2023-01-03	1.920	1.920	1.880	1.910	1.910	87,993,440
2022-12-30	1.900	1.930	1.880	1.910	1.910	86,560,397
2022-12-29	1.950	1.950	1.880	1.890	1.890	98,673,994
2022-12-28	1.950	1.970	1.900	1.950	1.950	109,838,431
2022-12-27	1.970	1.990	1.960	1.980	1.980	70,365,600
2022-12-26	2.000	2.010	1.960	1.960	1.960	79,773,450
2022-12-23	1.960	2.040	1.950	2.010	2.010	102,850,178
2022-12-22	2.000	2.020	1.970	1.970	1.970	128,272,238
2022-12-21	2.010	2.030	1.950	1.970	1.970	170,571,029
2022-12-20	2.060	2.070	2.010	2.020	2.020	118,198,007
2022-12-19	2.150	2.200	2.070	2.090	2.090	141,433,202
2022-12-16	2.180	2.200	2.130	2.150	2.150	129,676,298
2022-12-15	2.130	2.160	2.100	2.150	2.150	84,233,739
2022-12-14	2.180	2.190	2.120	2.130	2.130	102,588,044
2022-12-13	2.150	2.200	2.130	2.180	2.180	103,962,040
2022-12-12	2.240	2.250	2.150	2.160	2.160	157,592,896
2022-12-09	2.210	2.280	2.210	2.260	2.260	229,579,284
2022-12-08	2.200	2.240	2.190	2.210	2.210	151,422,433
2022-12-07	2.230	2.250	2.190	2.210	2.210	145,500,823
2022-12-06	2.340	2.340	2.210	2.250	2.250	238,139,691
2022-12-05	2.340	2.380	2.280	2.300	2.300	210,396,980
2022-12-02	2.390	2.390	2.250	2.320	2.320	253,895,291
2022-12-01	2.410	2.500	2.330	2.370	2.370	407,218,398
2022-11-30	2.450	2.550	2.360	2.400	2.400	693,265,182
2022-11-29	2.310	2.390	2.250	2.390	2.390	390,858,406
2022-11-28	2.130	2.190	2.070	2.170	2.170	189,481,770
2022-11-25	2.100	2.200	2.090	2.160	2.160	256,731,113
2022-11-24	2.090	2.130	2.050	2.100	2.100	165,173,255
2022-11-23	2.040	2.070	2.030	2.040	2.040	78,390,741
2022-11-22	2.140	2.150	2.040	2.060	2.060	111,877,779
2022-11-21	2.130	2.130	2.030	2.090	2.090	152,211,184
2022-11-18	2.160	2.170	2.120	2.130	2.130	138,343,560
2022-11-17	2.160	2.190	2.130	2.160	2.160	153,911,571
2022-11-16	2.160	2.200	2.120	2.140	2.140	235,455,057
2022-11-15	2.160	2.240	2.140	2.180	2.180	276,156,360
2022-11-14	2.250	2.280	2.140	2.180	2.180	429,828,522
2022-11-11	2.070	2.200	2.050	2.170	2.170	448,076,928
2022-11-10	2.010	2.070	1.980	2.000	2.000	283,492,889
2022-11-09	1.880	2.050	1.870	2.050	2.050	204,696,537
2022-11-08	1.860	1.890	1.850	1.860	1.860	63,642,601
2022-11-07	1.820	1.880	1.810	1.860	1.860	97,017,808
2022-11-04	1.790	1.830	1.780	1.820	1.820	86,739,787
2022-11-03	1.790	1.810	1.760	1.790	1.790	92,083,623

← NewerPage 16 of 21 · 1,217 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.