Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.770	1.830	1.770	1.820	1.820	137,162,995
2022-11-01	1.760	1.800	1.740	1.790	1.790	137,894,579
2022-10-31	1.740	1.800	1.730	1.770	1.770	148,419,186
2022-10-28	1.920	1.930	1.810	1.820	1.820	115,344,773
2022-10-27	1.930	1.950	1.920	1.930	1.930	64,065,303
2022-10-26	1.930	1.950	1.920	1.930	1.930	64,774,412
2022-10-25	1.950	1.960	1.900	1.930	1.930	77,070,386
2022-10-24	2.030	2.050	1.960	1.970	1.970	98,514,738
2022-10-21	2.090	2.100	2.030	2.040	2.040	74,658,782
2022-10-20	2.080	2.100	2.060	2.080	2.080	55,616,409
2022-10-19	2.130	2.140	2.090	2.100	2.100	63,862,710
2022-10-18	2.140	2.160	2.120	2.130	2.130	77,505,276
2022-10-17	2.090	2.150	2.060	2.150	2.150	100,728,262
2022-10-14	2.070	2.140	2.070	2.110	2.110	120,247,234
2022-10-13	2.080	2.090	2.040	2.070	2.070	75,368,068
2022-10-12	2.040	2.100	2.010	2.100	2.100	84,501,949
2022-10-11	2.070	2.080	2.000	2.040	2.040	73,828,867
2022-10-10	2.100	2.150	2.060	2.070	2.070	84,890,143
2022-09-30	2.090	2.130	2.070	2.090	2.090	87,701,650
2022-09-29	2.160	2.180	2.060	2.070	2.070	123,137,283
2022-09-28	2.190	2.210	2.150	2.160	2.160	97,890,450
2022-09-27	2.150	2.240	2.110	2.220	2.220	151,118,083
2022-09-26	2.200	2.250	2.140	2.150	2.150	111,745,310
2022-09-23	2.260	2.330	2.230	2.230	2.230	106,120,816
2022-09-22	2.280	2.330	2.270	2.270	2.270	107,773,680
2022-09-21	2.220	2.330	2.160	2.310	2.310	204,283,844
2022-09-20	2.310	2.340	2.240	2.260	2.260	157,939,217
2022-09-19	2.340	2.350	2.250	2.290	2.290	146,324,751
2022-09-16	2.510	2.520	2.360	2.370	2.370	267,250,200
2022-09-15	2.490	2.570	2.460	2.520	2.520	238,750,350
2022-09-14	2.480	2.540	2.470	2.470	2.470	146,065,000
2022-09-13	2.620	2.620	2.510	2.520	2.520	202,183,958
2022-09-09	2.540	2.640	2.530	2.630	2.630	212,143,159
2022-09-08	2.600	2.630	2.530	2.550	2.550	115,503,291
2022-09-07	2.580	2.600	2.530	2.580	2.580	120,532,608
2022-09-06	2.520	2.590	2.510	2.580	2.580	179,603,561
2022-09-05	2.480	2.530	2.470	2.520	2.520	90,465,613
2022-09-02	2.520	2.530	2.480	2.500	2.500	93,724,267
2022-09-01	2.500	2.590	2.490	2.520	2.520	176,362,525
2022-08-31	2.520	2.570	2.480	2.500	2.500	119,179,044
2022-08-30	2.470	2.590	2.460	2.540	2.540	153,295,568
2022-08-29	2.440	2.480	2.410	2.470	2.470	103,077,987
2022-08-26	2.490	2.510	2.460	2.470	2.470	58,681,079
2022-08-25	2.500	2.520	2.440	2.500	2.500	76,906,557
2022-08-24	2.520	2.550	2.460	2.460	2.460	100,683,800
2022-08-23	2.570	2.580	2.520	2.530	2.530	82,254,972
2022-08-22	2.570	2.610	2.510	2.560	2.560	125,271,009
2022-08-19	2.510	2.640	2.500	2.560	2.560	164,105,658
2022-08-18	2.570	2.570	2.480	2.510	2.510	139,524,521
2022-08-17	2.530	2.590	2.500	2.570	2.570	200,108,295
2022-08-16	2.460	2.520	2.450	2.500	2.500	145,848,915
2022-08-15	2.500	2.540	2.450	2.460	2.460	93,761,794
2022-08-12	2.470	2.530	2.440	2.510	2.510	124,017,563
2022-08-11	2.400	2.500	2.390	2.460	2.460	134,951,009
2022-08-10	2.410	2.430	2.380	2.400	2.400	67,309,900
2022-08-09	2.450	2.470	2.400	2.430	2.430	95,316,636
2022-08-08	2.490	2.580	2.450	2.460	2.460	127,047,751
2022-08-05	2.400	2.450	2.380	2.440	2.440	77,735,509
2022-08-04	2.380	2.420	2.360	2.400	2.400	68,793,776
2022-08-03	2.410	2.500	2.370	2.380	2.380	101,340,949

← NewerPage 17 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.