Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.510	2.510	2.380	2.420	2.420	130,982,507
2022-08-01	2.600	2.620	2.550	2.560	2.560	93,321,677
2022-07-29	2.700	2.710	2.600	2.620	2.620	115,190,272
2022-07-28	2.620	2.710	2.610	2.670	2.670	151,137,527
2022-07-27	2.670	2.670	2.590	2.620	2.620	154,923,572
2022-07-26	2.580	2.730	2.550	2.680	2.680	221,105,789
2022-07-25	2.530	2.630	2.520	2.560	2.560	131,899,872
2022-07-22	2.540	2.600	2.490	2.520	2.520	78,182,644
2022-07-21	2.570	2.600	2.530	2.540	2.540	77,369,913
2022-07-20	2.600	2.610	2.560	2.570	2.570	76,428,173
2022-07-19	2.540	2.630	2.520	2.590	2.590	167,091,070
2022-07-18	2.370	2.560	2.360	2.530	2.530	204,876,944
2022-07-15	2.490	2.510	2.370	2.370	2.370	182,060,633
2022-07-14	2.650	2.650	2.510	2.520	2.520	179,847,461
2022-07-13	2.650	2.710	2.630	2.660	2.660	97,283,997
2022-07-12	2.660	2.700	2.650	2.660	2.660	88,311,639
2022-07-11	2.710	2.720	2.650	2.650	2.650	91,391,518
2022-07-08	2.690	2.740	2.670	2.710	2.710	78,916,062
2022-07-07	2.730	2.760	2.700	2.700	2.700	81,577,241
2022-07-06	2.790	2.800	2.710	2.730	2.730	84,790,139
2022-07-05	2.820	2.840	2.770	2.790	2.790	92,258,849
2022-07-04	2.860	2.860	2.780	2.820	2.820	106,663,847
2022-07-01	2.860	2.900	2.840	2.850	2.850	77,033,625
2022-06-30	2.910	2.920	2.860	2.860	2.860	134,810,818
2022-06-29	2.870	2.960	2.850	2.900	2.900	197,906,772
2022-06-28	2.890	2.890	2.760	2.860	2.860	186,453,130
2022-06-27	2.870	2.920	2.850	2.880	2.880	135,300,231
2022-06-24	2.890	2.910	2.860	2.870	2.870	132,596,444
2022-06-23	2.900	2.950	2.860	2.920	2.920	117,400,257
2022-06-22	2.920	2.940	2.880	2.900	2.900	144,444,897
2022-06-21	2.950	3.020	2.910	2.940	2.940	202,930,607
2022-06-20	2.820	2.970	2.810	2.940	2.940	274,345,118
2022-06-17	2.790	2.830	2.730	2.780	2.780	127,045,048
2022-06-16	2.840	2.870	2.800	2.810	2.810	142,294,250
2022-06-15	2.710	2.960	2.710	2.840	2.840	318,809,214
2022-06-14	2.660	2.730	2.640	2.730	2.730	192,354,887
2022-06-13	2.700	2.740	2.660	2.680	2.680	166,766,148
2022-06-10	2.800	2.800	2.650	2.720	2.720	411,134,886
2022-06-09	2.980	3.020	2.940	2.940	2.940	139,028,641
2022-06-08	3.030	3.030	2.960	2.990	2.990	136,806,146
2022-06-07	3.000	3.050	2.980	3.040	3.040	132,357,109
2022-06-06	2.980	3.030	2.930	3.010	3.010	165,183,502
2022-06-02	3.030	3.050	2.980	3.000	3.000	161,290,158
2022-06-01	3.130	3.150	3.040	3.070	3.070	161,005,462
2022-05-31	3.110	3.150	3.080	3.140	3.140	124,547,487
2022-05-30	3.180	3.190	3.100	3.130	3.130	146,347,413
2022-05-27	3.250	3.270	3.170	3.190	3.190	177,710,703
2022-05-26	3.160	3.330	3.150	3.280	3.280	269,809,979
2022-05-25	3.170	3.210	3.080	3.190	3.190	224,202,742
2022-05-24	3.440	3.460	3.180	3.190	3.190	330,962,683
2022-05-23	3.550	3.610	3.410	3.430	3.430	423,586,926
2022-05-20	3.940	3.950	3.700	3.700	3.700	577,150,539
2022-05-19	3.700	4.160	3.660	4.110	4.110	385,006,611
2022-05-18	3.950	3.950	3.730	3.780	3.780	207,662,826
2022-05-17	4.030	4.100	3.890	3.950	3.950	148,770,247
2022-05-16	4.180	4.200	4.000	4.090	4.090	232,647,783
2022-05-13	3.920	4.250	3.820	4.180	4.180	269,537,777
2022-05-12	4.060	4.110	3.850	3.920	3.920	175,875,672
2022-05-11	4.120	4.190	4.020	4.110	4.110	162,071,782
2022-05-10	4.070	4.200	3.950	4.160	4.160	158,222,463

← NewerPage 18 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.