Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.250 | 9.340 | 9.210 | 9.340 | 9.307 | 55,112,830 |
| 2021-11-08 | 7.940 | 8.650 | 7.750 | 8.490 | 8.460 | 103,547,394 |
| 2021-11-05 | 8.790 | 8.860 | 8.040 | 8.040 | 8.012 | 110,318,150 |
| 2021-11-04 | 8.810 | 9.090 | 8.560 | 8.930 | 8.899 | 77,248,074 |
| 2021-11-03 | 9.100 | 9.110 | 8.360 | 8.620 | 8.590 | 98,459,017 |
| 2021-11-02 | 9.300 | 9.360 | 8.850 | 9.110 | 9.078 | 89,993,931 |
| 2021-11-01 | 9.370 | 9.880 | 9.060 | 9.330 | 9.297 | 119,362,690 |
| 2021-10-29 | 9.650 | 10.050 | 9.220 | 9.720 | 9.686 | 85,655,512 |
| 2021-10-28 | 9.480 | 10.320 | 9.220 | 9.860 | 9.826 | 129,703,560 |
| 2021-10-27 | 8.920 | 9.700 | 8.860 | 9.470 | 9.437 | 135,665,947 |
| 2021-10-26 | 8.960 | 9.270 | 8.790 | 8.860 | 8.812 | 79,564,184 |
| 2021-10-25 | 8.730 | 9.250 | 8.500 | 8.960 | 8.911 | 95,659,411 |
| 2021-10-22 | 8.690 | 8.930 | 8.530 | 8.560 | 8.514 | 69,042,990 |
| 2021-10-21 | 8.710 | 8.960 | 8.520 | 8.720 | 8.673 | 81,478,414 |
| 2021-10-20 | 8.800 | 9.160 | 8.380 | 8.870 | 8.822 | 145,492,598 |
| 2021-10-19 | 8.150 | 8.780 | 8.080 | 8.780 | 8.732 | 93,256,961 |
| 2021-10-18 | 7.710 | 8.050 | 7.690 | 7.980 | 7.937 | 72,216,118 |
| 2021-10-15 | 7.550 | 7.840 | 7.300 | 7.720 | 7.678 | 70,747,059 |
| 2021-10-14 | 7.480 | 7.830 | 7.300 | 7.640 | 7.599 | 60,784,075 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 0.0070 CNY |
| 2022-07-15 | 0.0126 CNY |
| 2021-10-27 | 0.0172 CNY |
| 2020-08-28 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.