Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.400	4.430	4.060	4.400	4.400	175,259,532
2022-01-28	5.020	5.040	4.500	4.500	4.500	173,072,543
2022-01-27	5.200	5.230	4.990	5.000	5.000	100,117,657
2022-01-26	5.250	5.370	5.120	5.240	5.240	62,772,216
2022-01-25	5.240	5.420	5.200	5.230	5.230	84,217,953
2022-01-24	5.190	5.400	5.020	5.290	5.290	139,212,800
2022-01-21	5.200	5.430	5.090	5.210	5.210	152,465,972
2022-01-20	5.300	5.590	5.290	5.370	5.370	320,044,315
2022-01-19	4.970	5.180	4.930	5.080	5.080	126,793,699
2022-01-18	4.680	5.000	4.670	4.910	4.910	90,596,375
2022-01-17	4.710	4.800	4.670	4.690	4.690	48,866,143
2022-01-14	4.850	4.880	4.700	4.710	4.710	48,420,868
2022-01-13	4.950	5.060	4.880	4.890	4.890	45,935,798
2022-01-12	4.920	4.970	4.810	4.940	4.940	59,972,504
2022-01-11	4.990	5.080	4.910	4.960	4.960	70,538,808
2022-01-10	4.950	5.050	4.860	5.010	5.010	83,795,106
2022-01-07	4.820	5.020	4.790	4.940	4.940	112,080,098
2022-01-06	4.710	4.930	4.640	4.800	4.800	150,989,339
2022-01-05	4.510	4.770	4.500	4.670	4.670	135,117,936
2022-01-04	4.440	4.530	4.400	4.520	4.520	62,976,260
2021-12-31	4.390	4.550	4.390	4.480	4.480	67,851,614
2021-12-30	4.430	4.460	4.380	4.390	4.390	53,746,233
2021-12-29	4.540	4.560	4.430	4.440	4.440	44,991,004
2021-12-28	4.500	4.630	4.500	4.550	4.550	69,263,701
2021-12-27	4.480	4.600	4.460	4.530	4.530	75,616,196
2021-12-24	4.440	4.450	4.350	4.430	4.430	56,374,010
2021-12-23	4.450	4.450	4.390	4.430	4.430	77,192,811
2021-12-22	4.770	4.780	4.490	4.500	4.500	140,995,172
2021-12-21	4.380	4.790	4.370	4.750	4.750	158,530,899
2021-12-20	4.370	4.470	4.360	4.370	4.370	68,568,740
2021-12-17	4.500	4.580	4.390	4.400	4.400	66,617,817
2021-12-16	4.400	4.490	4.340	4.480	4.480	50,256,137
2021-12-15	4.370	4.460	4.350	4.400	4.400	47,219,964
2021-12-14	4.430	4.480	4.340	4.360	4.360	69,754,742
2021-12-13	4.610	4.630	4.420	4.480	4.480	99,647,122
2021-12-10	4.590	4.780	4.560	4.660	4.660	115,619,898
2021-12-09	4.460	4.660	4.440	4.610	4.610	103,962,274
2021-12-08	4.510	4.540	4.380	4.480	4.480	54,883,252
2021-12-07	4.490	4.630	4.400	4.550	4.550	122,922,922
2021-12-06	4.380	4.500	4.320	4.340	4.340	88,014,747
2021-12-03	4.210	4.300	4.150	4.280	4.280	51,711,867
2021-12-02	4.170	4.230	4.140	4.200	4.200	39,797,666
2021-12-01	4.100	4.200	4.090	4.180	4.180	54,278,900
2021-11-30	4.110	4.180	4.100	4.120	4.120	32,774,947
2021-11-29	4.120	4.190	4.080	4.110	4.110	44,678,398
2021-11-26	4.250	4.250	4.170	4.190	4.190	27,272,138
2021-11-25	4.250	4.310	4.220	4.250	4.250	32,491,289
2021-11-24	4.170	4.330	4.160	4.250	4.250	64,378,988
2021-11-23	4.190	4.240	4.130	4.180	4.180	45,367,788
2021-11-22	4.390	4.410	4.170	4.180	4.180	89,024,842
2021-11-19	4.230	4.470	4.160	4.430	4.430	96,209,472
2021-11-18	4.320	4.340	4.220	4.240	4.240	33,055,502
2021-11-17	4.350	4.400	4.310	4.340	4.340	21,662,187
2021-11-16	4.380	4.460	4.330	4.350	4.350	25,733,929
2021-11-15	4.380	4.420	4.280	4.390	4.390	35,003,697
2021-11-12	4.460	4.500	4.340	4.390	4.390	73,062,085
2021-11-11	4.250	4.610	4.250	4.560	4.560	135,638,238
2021-11-10	4.010	4.240	3.980	4.230	4.230	79,891,665
2021-11-09	4.040	4.060	3.990	4.000	4.000	32,917,399
2021-11-08	4.040	4.070	3.990	4.030	4.030	35,770,837

← NewerPage 20 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.