Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.150 | 4.340 | 4.090 | 4.180 | 4.180 | 140,346,349 |
| 2022-05-06 | 4.330 | 4.380 | 4.140 | 4.190 | 4.190 | 182,894,787 |
| 2022-05-05 | 4.420 | 4.760 | 4.320 | 4.520 | 4.520 | 334,109,741 |
| 2022-04-29 | 4.050 | 4.460 | 3.970 | 4.460 | 4.460 | 278,511,081 |
| 2022-04-28 | 3.990 | 4.150 | 3.880 | 4.050 | 4.050 | 188,793,072 |
| 2022-04-27 | 4.010 | 4.080 | 3.810 | 3.980 | 3.980 | 222,224,558 |
| 2022-04-26 | 4.200 | 4.370 | 4.100 | 4.150 | 4.150 | 197,118,160 |
| 2022-04-25 | 4.440 | 4.550 | 4.080 | 4.110 | 4.110 | 240,505,338 |
| 2022-04-22 | 4.140 | 4.530 | 4.010 | 4.520 | 4.520 | 303,220,951 |
| 2022-04-21 | 4.240 | 4.310 | 4.090 | 4.120 | 4.120 | 183,221,328 |
| 2022-04-20 | 4.800 | 4.820 | 4.330 | 4.330 | 4.330 | 263,380,890 |
| 2022-04-19 | 5.050 | 5.080 | 4.600 | 4.810 | 4.810 | 253,523,049 |
| 2022-04-18 | 5.030 | 5.360 | 4.820 | 5.000 | 5.000 | 369,559,158 |
| 2022-04-15 | 5.150 | 5.430 | 5.110 | 5.210 | 5.210 | 480,391,356 |
| 2022-04-14 | 4.580 | 4.940 | 4.510 | 4.940 | 4.940 | 197,628,620 |
| 2022-04-13 | 4.620 | 4.660 | 4.460 | 4.490 | 4.490 | 153,849,796 |
| 2022-04-12 | 4.770 | 4.870 | 4.640 | 4.680 | 4.680 | 140,683,413 |
| 2022-04-11 | 4.980 | 4.980 | 4.710 | 4.770 | 4.770 | 151,700,291 |
| 2022-04-08 | 4.970 | 5.200 | 4.810 | 5.100 | 5.100 | 216,379,397 |
| 2022-04-07 | 5.150 | 5.230 | 4.940 | 4.960 | 4.960 | 186,690,774 |
| 2022-04-06 | 5.210 | 5.450 | 5.020 | 5.290 | 5.290 | 314,027,941 |
| 2022-04-01 | 4.800 | 5.150 | 4.770 | 5.140 | 5.140 | 239,542,535 |
| 2022-03-31 | 4.810 | 5.150 | 4.700 | 4.910 | 4.910 | 236,701,811 |
| 2022-03-30 | 4.550 | 4.880 | 4.550 | 4.810 | 4.810 | 225,603,371 |
| 2022-03-29 | 4.570 | 4.650 | 4.500 | 4.540 | 4.540 | 111,246,664 |
| 2022-03-28 | 4.470 | 4.710 | 4.460 | 4.630 | 4.630 | 154,623,622 |
| 2022-03-25 | 4.500 | 4.750 | 4.300 | 4.580 | 4.580 | 185,340,059 |
| 2022-03-24 | 4.580 | 4.680 | 4.530 | 4.530 | 4.530 | 134,350,849 |
| 2022-03-23 | 4.570 | 4.880 | 4.490 | 4.700 | 4.700 | 252,988,842 |
| 2022-03-22 | 4.280 | 4.690 | 4.210 | 4.580 | 4.580 | 214,389,899 |
| 2022-03-21 | 4.320 | 4.380 | 4.240 | 4.280 | 4.280 | 95,867,931 |
| 2022-03-18 | 4.110 | 4.400 | 4.060 | 4.370 | 4.370 | 128,332,490 |
| 2022-03-17 | 4.090 | 4.270 | 4.050 | 4.220 | 4.220 | 212,318,951 |
| 2022-03-16 | 3.830 | 3.940 | 3.570 | 3.880 | 3.880 | 152,475,855 |
| 2022-03-15 | 4.240 | 4.260 | 3.830 | 3.830 | 3.830 | 164,453,673 |
| 2022-03-14 | 4.340 | 4.490 | 4.250 | 4.260 | 4.260 | 61,424,670 |
| 2022-03-11 | 4.360 | 4.430 | 4.240 | 4.390 | 4.390 | 56,150,013 |
| 2022-03-10 | 4.460 | 4.510 | 4.330 | 4.430 | 4.430 | 71,408,465 |
| 2022-03-09 | 4.670 | 4.690 | 4.200 | 4.380 | 4.380 | 105,419,805 |
| 2022-03-08 | 4.850 | 4.870 | 4.580 | 4.590 | 4.590 | 100,800,395 |
| 2022-03-07 | 4.660 | 4.960 | 4.630 | 4.880 | 4.880 | 148,803,008 |
| 2022-03-04 | 4.670 | 4.710 | 4.530 | 4.650 | 4.650 | 59,862,319 |
| 2022-03-03 | 4.660 | 4.840 | 4.650 | 4.720 | 4.720 | 78,830,236 |
| 2022-03-02 | 4.600 | 4.760 | 4.570 | 4.630 | 4.630 | 104,418,080 |
| 2022-03-01 | 4.480 | 4.550 | 4.440 | 4.510 | 4.510 | 59,566,970 |
| 2022-02-28 | 4.560 | 4.610 | 4.430 | 4.500 | 4.500 | 61,767,295 |
| 2022-02-25 | 4.760 | 4.800 | 4.560 | 4.590 | 4.590 | 83,030,915 |
| 2022-02-24 | 4.870 | 4.890 | 4.680 | 4.710 | 4.710 | 84,463,323 |
| 2022-02-23 | 5.070 | 5.100 | 4.840 | 4.890 | 4.890 | 103,041,149 |
| 2022-02-22 | 5.100 | 5.210 | 5.040 | 5.080 | 5.080 | 82,353,355 |
| 2022-02-21 | 5.000 | 5.210 | 4.920 | 5.160 | 5.160 | 140,683,425 |
| 2022-02-18 | 4.660 | 5.060 | 4.660 | 5.000 | 5.000 | 167,212,672 |
| 2022-02-17 | 4.680 | 4.690 | 4.610 | 4.640 | 4.640 | 48,960,290 |
| 2022-02-16 | 4.670 | 4.740 | 4.640 | 4.690 | 4.690 | 57,514,514 |
| 2022-02-15 | 4.820 | 4.870 | 4.600 | 4.670 | 4.670 | 100,121,421 |
| 2022-02-14 | 4.990 | 5.060 | 4.660 | 4.820 | 4.820 | 172,718,888 |
| 2022-02-11 | 4.750 | 5.080 | 4.750 | 5.080 | 5.080 | 191,287,414 |
| 2022-02-10 | 4.540 | 4.630 | 4.410 | 4.620 | 4.620 | 69,046,344 |
| 2022-02-09 | 4.400 | 4.780 | 4.380 | 4.530 | 4.530 | 123,223,087 |
| 2022-02-08 | 4.360 | 4.480 | 4.230 | 4.450 | 4.450 | 138,677,284 |
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.