JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.140	9.180	8.920	9.110	8.871	56,264,457
2024-01-24	9.260	9.310	8.920	9.190	8.949	51,522,529
2024-01-23	8.820	9.350	8.810	9.210	8.968	74,839,485
2024-01-22	9.040	9.100	8.720	8.830	8.598	51,407,458
2024-01-19	9.050	9.260	9.010	9.150	8.910	70,557,647
2024-01-18	8.610	9.100	8.570	9.100	8.861	75,211,275
2024-01-17	8.860	8.950	8.660	8.680	8.452	33,237,546
2024-01-16	8.650	9.040	8.560	8.920	8.686	54,615,342
2024-01-15	8.710	8.710	8.710	8.710	8.481	0
2024-01-12	8.620	8.960	8.600	8.710	8.481	54,711,464
2024-01-11	8.460	8.690	8.440	8.690	8.462	41,210,431
2024-01-10	8.400	8.650	8.360	8.490	8.267	35,714,114
2024-01-09	8.390	8.690	8.220	8.460	8.238	42,357,781
2024-01-08	8.380	8.550	8.300	8.350	8.131	31,706,500
2024-01-05	8.500	8.610	8.360	8.400	8.179	28,474,144
2024-01-04	8.640	8.670	8.440	8.520	8.296	34,154,805
2024-01-03	8.640	8.790	8.600	8.660	8.433	33,995,870
2024-01-02	8.830	8.890	8.700	8.710	8.481	38,259,340
2023-12-29	8.970	9.020	8.810	8.860	8.627	57,970,971
2023-12-28	8.350	9.060	8.330	8.980	8.744	102,687,237
2023-12-27	8.390	8.420	8.120	8.390	8.170	29,049,174
2023-12-26	8.450	8.510	8.360	8.370	8.150	23,013,613
2023-12-25	8.380	8.560	8.350	8.470	8.248	38,285,774
2023-12-22	8.250	8.470	8.160	8.370	8.150	51,407,262
2023-12-21	7.970	8.340	7.950	8.250	8.033	58,093,021
2023-12-20	8.190	8.210	8.010	8.030	7.819	32,317,753
2023-12-19	8.150	8.310	8.100	8.160	7.946	36,546,432
2023-12-18	8.330	8.410	8.110	8.150	7.936	38,896,816
2023-12-15	8.390	8.540	8.330	8.370	8.150	41,019,396
2023-12-14	8.410	8.490	8.340	8.340	8.121	25,507,070
2023-12-13	8.550	8.550	8.330	8.330	8.111	45,097,778
2023-12-12	8.700	8.740	8.550	8.590	8.364	32,133,972
2023-12-11	8.690	8.720	8.520	8.690	8.462	37,763,261
2023-12-08	8.700	8.740	8.600	8.740	8.511	52,274,067
2023-12-07	8.660	8.760	8.420	8.730	8.501	58,345,719
2023-12-06	8.600	8.850	8.570	8.690	8.462	45,588,396
2023-12-05	8.700	8.830	8.630	8.640	8.413	32,226,643
2023-12-04	8.930	8.940	8.720	8.720	8.491	42,782,905
2023-12-01	8.870	8.880	8.730	8.880	8.647	39,635,814
2023-11-30	9.070	9.130	8.790	8.880	8.647	67,061,543
2023-11-29	9.260	9.270	9.040	9.060	8.822	44,406,760
2023-11-28	9.430	9.460	9.180	9.250	9.007	61,814,921
2023-11-27	9.800	9.830	9.450	9.450	9.202	62,271,866
2023-11-24	9.950	10.050	9.840	9.880	9.621	38,268,025
2023-11-23	9.770	10.100	9.760	10.020	9.757	79,436,884
2023-11-22	9.780	9.840	9.670	9.680	9.426	39,922,121
2023-11-21	9.770	10.010	9.770	9.850	9.591	66,141,758
2023-11-20	10.020	10.050	9.680	9.770	9.513	65,987,427
2023-11-17	9.930	10.110	9.930	10.030	9.767	40,754,451
2023-11-16	10.240	10.270	9.940	10.020	9.757	66,632,563
2023-11-15	10.750	10.790	10.210	10.300	10.030	115,640,646
2023-11-14	10.260	10.590	10.110	10.450	10.176	125,659,613
2023-11-13	10.100	10.220	9.960	10.150	9.884	71,214,446
2023-11-10	10.000	10.140	9.900	10.020	9.757	83,771,637
2023-11-09	9.590	10.520	9.500	10.110	9.845	230,169,162
2023-11-08	9.150	9.790	9.130	9.580	9.328	168,074,542
2023-11-07	9.380	9.390	9.120	9.170	8.929	93,307,903
2023-11-06	9.070	9.650	9.050	9.440	9.192	121,609,382
2023-11-03	8.940	9.190	8.940	9.020	8.783	59,549,816
2023-11-02	9.110	9.170	8.880	8.880	8.647	52,869,478

← NewerPage 12 of 20 · 1,146 trading daysOlder →

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.