JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.510 | 7.650 | 7.370 | 7.570 | 7.371 | 72,277,653 |
| 2024-04-29 | 7.210 | 7.660 | 7.210 | 7.550 | 7.352 | 93,460,930 |
| 2024-04-26 | 7.600 | 7.680 | 7.480 | 7.680 | 7.478 | 45,404,656 |
| 2024-04-25 | 7.550 | 7.700 | 7.480 | 7.590 | 7.391 | 34,311,885 |
| 2024-04-24 | 7.550 | 7.560 | 7.330 | 7.540 | 7.342 | 30,799,132 |
| 2024-04-23 | 7.620 | 7.740 | 7.440 | 7.500 | 7.303 | 34,717,054 |
| 2024-04-22 | 7.640 | 7.760 | 7.510 | 7.530 | 7.332 | 34,589,226 |
| 2024-04-19 | 7.770 | 7.810 | 7.580 | 7.630 | 7.430 | 30,861,213 |
| 2024-04-18 | 7.720 | 7.890 | 7.580 | 7.830 | 7.624 | 38,092,973 |
| 2024-04-17 | 7.540 | 7.730 | 7.520 | 7.730 | 7.527 | 32,158,938 |
| 2024-04-16 | 7.610 | 7.650 | 7.450 | 7.500 | 7.303 | 27,423,633 |
| 2024-04-15 | 7.520 | 7.710 | 7.470 | 7.640 | 7.439 | 39,892,366 |
| 2024-04-12 | 7.800 | 7.830 | 7.420 | 7.490 | 7.293 | 54,162,182 |
| 2024-04-11 | 7.900 | 7.960 | 7.800 | 7.800 | 7.595 | 23,491,392 |
| 2024-04-10 | 8.040 | 8.100 | 7.860 | 7.910 | 7.702 | 20,073,248 |
| 2024-04-09 | 7.860 | 8.050 | 7.860 | 8.040 | 7.829 | 25,568,763 |
| 2024-04-08 | 8.010 | 8.030 | 7.850 | 7.850 | 7.644 | 38,932,845 |
| 2024-04-03 | 8.230 | 8.260 | 7.970 | 8.040 | 7.829 | 44,646,114 |
| 2024-04-02 | 8.370 | 8.380 | 8.210 | 8.240 | 8.024 | 28,786,821 |
| 2024-04-01 | 8.250 | 8.380 | 8.240 | 8.380 | 8.160 | 39,470,042 |
| 2024-03-29 | 8.210 | 8.350 | 8.200 | 8.280 | 8.063 | 12,422,363 |
| 2024-03-28 | 8.270 | 8.440 | 8.210 | 8.250 | 8.033 | 33,266,980 |
| 2024-03-27 | 8.310 | 8.340 | 8.130 | 8.140 | 7.926 | 29,259,588 |
| 2024-03-26 | 8.140 | 8.330 | 8.100 | 8.310 | 8.092 | 33,610,113 |
| 2024-03-25 | 8.260 | 8.310 | 8.120 | 8.140 | 7.926 | 37,007,344 |
| 2024-03-22 | 8.660 | 8.680 | 8.280 | 8.300 | 8.082 | 52,474,904 |
| 2024-03-21 | 8.860 | 8.880 | 8.650 | 8.690 | 8.462 | 39,738,604 |
| 2024-03-20 | 8.860 | 9.010 | 8.830 | 8.890 | 8.657 | 26,442,431 |
| 2024-03-19 | 9.070 | 9.190 | 8.900 | 8.900 | 8.666 | 38,646,540 |
| 2024-03-18 | 8.970 | 9.050 | 8.870 | 9.020 | 8.783 | 36,514,072 |
| 2024-03-15 | 8.910 | 9.020 | 8.800 | 8.930 | 8.696 | 35,941,132 |
| 2024-03-14 | 9.150 | 9.190 | 8.870 | 8.960 | 8.725 | 42,024,700 |
| 2024-03-13 | 9.200 | 9.300 | 9.110 | 9.130 | 8.890 | 38,575,851 |
| 2024-03-12 | 9.420 | 9.430 | 9.210 | 9.260 | 9.017 | 58,655,007 |
| 2024-03-11 | 9.280 | 9.450 | 9.180 | 9.370 | 9.124 | 81,414,872 |
| 2024-03-08 | 8.760 | 9.130 | 8.760 | 9.100 | 8.861 | 70,301,264 |
| 2024-03-07 | 8.970 | 9.040 | 8.700 | 8.730 | 8.501 | 47,443,397 |
| 2024-03-06 | 8.740 | 9.230 | 8.670 | 8.940 | 8.705 | 71,561,742 |
| 2024-03-05 | 8.700 | 8.800 | 8.670 | 8.740 | 8.511 | 37,313,425 |
| 2024-03-04 | 8.820 | 8.970 | 8.730 | 8.800 | 8.569 | 53,397,206 |
| 2024-03-01 | 8.900 | 8.900 | 8.710 | 8.820 | 8.588 | 46,214,341 |
| 2024-02-29 | 8.590 | 8.830 | 8.550 | 8.830 | 8.598 | 64,641,074 |
| 2024-02-28 | 8.800 | 8.990 | 8.530 | 8.550 | 8.326 | 79,549,318 |
| 2024-02-27 | 8.420 | 8.600 | 8.400 | 8.600 | 8.374 | 37,969,751 |
| 2024-02-26 | 8.660 | 8.670 | 8.410 | 8.470 | 8.248 | 41,472,940 |
| 2024-02-23 | 8.500 | 8.780 | 8.440 | 8.550 | 8.326 | 55,371,895 |
| 2024-02-22 | 8.210 | 8.520 | 8.200 | 8.370 | 8.150 | 49,116,317 |
| 2024-02-21 | 8.060 | 8.390 | 8.000 | 8.240 | 8.024 | 55,326,842 |
| 2024-02-20 | 8.190 | 8.200 | 8.040 | 8.120 | 7.907 | 38,848,693 |
| 2024-02-19 | 8.360 | 8.360 | 8.160 | 8.230 | 8.014 | 40,864,556 |
| 2024-02-08 | 8.180 | 8.290 | 8.100 | 8.270 | 8.053 | 47,405,181 |
| 2024-02-07 | 8.110 | 8.280 | 8.000 | 8.060 | 7.848 | 47,412,134 |
| 2024-02-06 | 7.650 | 8.180 | 7.560 | 8.090 | 7.878 | 49,585,410 |
| 2024-02-05 | 7.950 | 7.980 | 7.280 | 7.700 | 7.498 | 47,707,434 |
| 2024-02-02 | 8.030 | 8.080 | 7.750 | 7.930 | 7.722 | 45,804,998 |
| 2024-02-01 | 7.900 | 8.140 | 7.890 | 8.000 | 7.790 | 40,314,572 |
| 2024-01-31 | 7.970 | 8.150 | 7.810 | 7.940 | 7.732 | 47,778,114 |
| 2024-01-30 | 8.060 | 8.250 | 7.960 | 7.990 | 7.780 | 48,305,487 |
| 2024-01-29 | 9.070 | 9.080 | 8.050 | 8.080 | 7.868 | 101,273,573 |
| 2024-01-26 | 9.000 | 9.220 | 9.000 | 9.040 | 8.803 | 31,802,227 |
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.