JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.330 | 7.350 | 7.160 | 7.160 | 7.160 | 19,140,356 |
| 2024-07-26 | 7.250 | 7.410 | 7.250 | 7.340 | 7.340 | 25,135,616 |
| 2024-07-25 | 7.050 | 7.450 | 6.980 | 7.330 | 7.330 | 46,800,749 |
| 2024-07-24 | 7.250 | 7.280 | 7.000 | 7.010 | 7.010 | 29,849,869 |
| 2024-07-23 | 7.420 | 7.490 | 7.260 | 7.260 | 7.260 | 22,599,747 |
| 2024-07-22 | 7.460 | 7.520 | 7.380 | 7.460 | 7.460 | 29,194,356 |
| 2024-07-19 | 7.510 | 7.550 | 7.330 | 7.530 | 7.530 | 46,071,546 |
| 2024-07-18 | 7.370 | 7.670 | 7.280 | 7.560 | 7.560 | 48,315,963 |
| 2024-07-17 | 7.850 | 7.980 | 7.500 | 7.500 | 7.500 | 59,997,193 |
| 2024-07-16 | 7.260 | 7.380 | 7.180 | 7.360 | 7.360 | 25,585,594 |
| 2024-07-15 | 7.390 | 7.390 | 7.210 | 7.260 | 7.260 | 15,391,401 |
| 2024-07-12 | 7.390 | 7.480 | 7.320 | 7.400 | 7.400 | 21,740,725 |
| 2024-07-11 | 7.350 | 7.500 | 7.280 | 7.380 | 7.380 | 29,936,729 |
| 2024-07-10 | 7.170 | 7.450 | 7.110 | 7.240 | 7.240 | 37,523,298 |
| 2024-07-09 | 6.840 | 7.270 | 6.710 | 7.260 | 7.260 | 49,684,244 |
| 2024-07-08 | 7.130 | 7.130 | 6.830 | 6.840 | 6.840 | 33,546,730 |
| 2024-07-05 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-07-04 | 7.220 | 7.240 | 7.110 | 7.130 | 7.130 | 22,226,457 |
| 2024-07-03 | 7.180 | 7.250 | 7.130 | 7.180 | 7.180 | 19,610,330 |
| 2024-07-02 | 7.210 | 7.290 | 7.150 | 7.170 | 7.170 | 24,842,771 |
| 2024-07-01 | 7.110 | 7.320 | 7.070 | 7.270 | 7.270 | 37,691,602 |
| 2024-06-28 | 7.130 | 7.270 | 7.100 | 7.100 | 7.100 | 42,467,802 |
| 2024-06-27 | 7.320 | 7.320 | 7.100 | 7.130 | 7.130 | 45,792,992 |
| 2024-06-26 | 7.500 | 7.530 | 7.230 | 7.360 | 7.360 | 68,999,396 |
| 2024-06-25 | 7.870 | 7.930 | 7.520 | 7.560 | 7.560 | 54,324,348 |
| 2024-06-24 | 8.030 | 8.070 | 7.870 | 7.900 | 7.900 | 41,134,396 |
| 2024-06-21 | 8.220 | 8.360 | 7.990 | 8.120 | 8.120 | 47,282,441 |
| 2024-06-20 | 8.180 | 8.240 | 8.000 | 8.170 | 8.170 | 51,549,579 |
| 2024-06-19 | 8.250 | 8.340 | 8.130 | 8.220 | 8.220 | 43,438,000 |
| 2024-06-18 | 8.270 | 8.440 | 8.180 | 8.290 | 8.290 | 46,879,686 |
| 2024-06-17 | 8.190 | 8.370 | 8.040 | 8.300 | 8.300 | 101,845,093 |
| 2024-06-14 | 8.660 | 8.970 | 8.200 | 8.270 | 8.270 | 273,742,406 |
| 2024-06-13 | 8.640 | 8.950 | 8.640 | 8.740 | 8.740 | 115,624,326 |
| 2024-06-12 | 8.550 | 8.800 | 8.370 | 8.620 | 8.620 | 86,915,787 |
| 2024-06-11 | 8.420 | 8.710 | 8.340 | 8.510 | 8.510 | 81,671,637 |
| 2024-06-07 | 8.350 | 8.520 | 8.190 | 8.430 | 8.430 | 65,555,969 |
| 2024-06-06 | 8.790 | 8.800 | 8.420 | 8.530 | 8.306 | 90,607,959 |
| 2024-06-05 | 8.780 | 8.900 | 8.580 | 8.770 | 8.540 | 76,872,359 |
| 2024-06-04 | 8.520 | 8.880 | 8.390 | 8.750 | 8.520 | 111,467,515 |
| 2024-06-03 | 8.120 | 8.660 | 8.030 | 8.540 | 8.316 | 167,630,795 |
| 2024-05-31 | 8.020 | 8.200 | 7.950 | 8.150 | 7.936 | 65,058,431 |
| 2024-05-30 | 8.070 | 8.150 | 7.930 | 8.010 | 7.800 | 68,727,653 |
| 2024-05-29 | 7.760 | 8.200 | 7.760 | 7.980 | 7.770 | 116,190,459 |
| 2024-05-28 | 7.790 | 7.920 | 7.630 | 7.680 | 7.478 | 53,701,532 |
| 2024-05-27 | 8.000 | 8.030 | 7.630 | 7.850 | 7.644 | 77,049,697 |
| 2024-05-24 | 8.140 | 8.380 | 7.940 | 8.010 | 7.800 | 119,493,729 |
| 2024-05-23 | 8.080 | 8.100 | 7.810 | 7.880 | 7.673 | 78,305,383 |
| 2024-05-22 | 7.480 | 8.390 | 7.450 | 8.160 | 7.946 | 177,420,819 |
| 2024-05-21 | 7.470 | 7.480 | 7.370 | 7.370 | 7.177 | 31,807,519 |
| 2024-05-20 | 7.480 | 7.540 | 7.390 | 7.500 | 7.303 | 50,576,888 |
| 2024-05-17 | 7.610 | 7.620 | 7.320 | 7.490 | 7.293 | 77,737,483 |
| 2024-05-16 | 7.760 | 7.780 | 7.660 | 7.680 | 7.478 | 33,034,081 |
| 2024-05-15 | 7.900 | 8.030 | 7.730 | 7.740 | 7.537 | 33,042,514 |
| 2024-05-14 | 7.910 | 7.930 | 7.800 | 7.840 | 7.634 | 28,377,283 |
| 2024-05-13 | 7.810 | 7.920 | 7.790 | 7.860 | 7.654 | 44,566,174 |
| 2024-05-10 | 7.940 | 8.040 | 7.840 | 8.020 | 7.809 | 50,224,373 |
| 2024-05-09 | 7.610 | 8.050 | 7.610 | 7.940 | 7.732 | 89,977,749 |
| 2024-05-08 | 7.860 | 7.870 | 7.620 | 7.620 | 7.420 | 56,866,649 |
| 2024-05-07 | 7.750 | 7.860 | 7.700 | 7.850 | 7.644 | 53,681,074 |
| 2024-05-06 | 7.630 | 7.820 | 7.620 | 7.770 | 7.566 | 65,225,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-07 | 0.2240 CNY |
| 2023-07-14 | 0.0890 CNY |
| 2022-06-28 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.