Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.210 | 4.210 | 4.000 | 4.070 | 4.070 | 80,540,686 |
| 2021-11-04 | 4.240 | 4.260 | 4.170 | 4.200 | 4.200 | 32,187,621 |
| 2021-11-03 | 4.200 | 4.290 | 4.170 | 4.250 | 4.250 | 36,117,450 |
| 2021-11-02 | 4.350 | 4.390 | 4.150 | 4.190 | 4.190 | 58,940,893 |
| 2021-11-01 | 4.430 | 4.430 | 4.260 | 4.350 | 4.350 | 51,505,059 |
| 2021-10-29 | 4.450 | 4.530 | 4.390 | 4.440 | 4.440 | 41,032,286 |
| 2021-10-28 | 4.660 | 4.670 | 4.400 | 4.470 | 4.470 | 60,908,985 |
| 2021-10-27 | 4.660 | 4.720 | 4.640 | 4.660 | 4.660 | 44,440,765 |
| 2021-10-26 | 4.830 | 4.830 | 4.740 | 4.760 | 4.760 | 54,692,790 |
| 2021-10-25 | 4.880 | 5.060 | 4.800 | 4.840 | 4.840 | 105,052,321 |
| 2021-10-22 | 4.910 | 5.270 | 4.900 | 5.070 | 5.070 | 131,290,644 |
| 2021-10-21 | 4.740 | 4.830 | 4.680 | 4.790 | 4.790 | 52,097,086 |
| 2021-10-20 | 4.710 | 4.720 | 4.600 | 4.640 | 4.640 | 35,196,882 |
| 2021-10-19 | 4.740 | 4.750 | 4.670 | 4.700 | 4.700 | 32,262,660 |
| 2021-10-18 | 4.790 | 4.810 | 4.630 | 4.760 | 4.760 | 46,101,108 |
| 2021-10-15 | 4.850 | 4.920 | 4.710 | 4.770 | 4.770 | 54,141,852 |
| 2021-10-14 | 5.050 | 5.080 | 4.830 | 4.860 | 4.860 | 61,515,684 |
← NewerPage 21 of 21 · 1,217 trading days
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.