JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.620	9.680	9.150	9.200	8.958	73,811,950
2023-10-31	9.720	9.800	9.350	9.480	9.231	99,365,783
2023-10-30	9.310	9.460	9.250	9.370	9.124	39,023,433
2023-10-27	9.110	9.470	9.030	9.400	9.153	36,623,362
2023-10-26	9.170	9.170	8.920	9.140	8.900	30,371,718
2023-10-25	9.270	9.430	9.230	9.260	9.017	22,160,308
2023-10-24	9.230	9.320	9.110	9.260	9.017	26,866,870
2023-10-23	9.420	9.460	9.140	9.250	9.007	38,864,762
2023-10-20	9.250	9.570	9.140	9.560	9.309	69,127,741
2023-10-19	9.380	9.620	9.220	9.320	9.075	57,551,821
2023-10-18	9.260	9.280	9.070	9.090	8.851	31,039,042
2023-10-17	9.340	9.400	9.230	9.280	9.036	23,025,500
2023-10-16	9.400	9.510	9.230	9.340	9.095	23,219,694
2023-10-13	9.580	9.620	9.300	9.400	9.153	24,151,194
2023-10-12	9.490	9.780	9.450	9.630	9.377	32,388,785
2023-10-11	9.470	9.630	9.320	9.520	9.270	48,079,001
2023-10-10	9.800	9.830	9.270	9.310	9.066	55,828,877
2023-10-09	9.970	10.060	9.730	9.750	9.494	37,172,932
2023-09-28	10.080	10.300	10.060	10.100	9.835	26,282,554
2023-09-27	9.810	10.310	9.800	10.120	9.854	63,128,697
2023-09-26	9.900	10.010	9.750	9.760	9.504	22,627,973
2023-09-25	9.930	10.030	9.830	9.910	9.650	25,769,904
2023-09-22	9.820	9.990	9.760	9.980	9.718	25,316,176
2023-09-21	9.760	9.920	9.730	9.840	9.582	20,619,098
2023-09-20	9.830	9.920	9.760	9.830	9.572	15,392,500
2023-09-19	9.980	10.030	9.810	9.810	9.552	20,505,813
2023-09-18	9.810	10.040	9.690	9.970	9.708	33,668,583
2023-09-15	9.830	9.980	9.740	9.970	9.708	35,246,566
2023-09-14	9.900	9.940	9.730	9.790	9.533	28,652,685
2023-09-13	10.120	10.160	9.810	9.920	9.660	38,905,432
2023-09-12	10.110	10.220	9.940	10.100	9.835	34,336,240
2023-09-11	10.170	10.270	10.060	10.120	9.854	39,278,096
2023-09-08	10.070	10.220	10.020	10.150	9.884	22,051,230
2023-09-07	10.480	10.530	10.120	10.120	9.854	46,586,813
2023-09-06	10.730	10.750	10.510	10.530	10.254	35,205,919
2023-09-05	10.650	10.890	10.540	10.770	10.487	35,857,531
2023-09-04	10.770	10.850	10.600	10.650	10.370	43,111,775
2023-09-01	10.760	10.800	10.660	10.770	10.487	20,782,735
2023-08-31	10.880	11.000	10.610	10.760	10.477	42,559,438
2023-08-30	11.150	11.290	10.780	10.910	10.624	39,370,918
2023-08-29	10.510	10.990	10.480	10.950	10.663	39,955,828
2023-08-28	11.110	11.200	10.580	10.620	10.341	53,634,796
2023-08-25	10.300	10.520	10.220	10.410	10.137	27,609,463
2023-08-24	9.960	10.490	9.960	10.370	10.098	44,139,347
2023-08-23	10.200	10.200	9.940	9.980	9.718	28,344,960
2023-08-22	10.420	10.440	9.920	10.240	9.971	48,208,692
2023-08-21	10.700	10.740	10.320	10.340	10.069	36,783,717
2023-08-18	10.790	10.960	10.710	10.710	10.429	28,350,143
2023-08-17	10.430	10.740	10.300	10.690	10.409	38,128,042
2023-08-16	10.530	10.650	10.350	10.450	10.176	57,370,008
2023-08-15	11.810	11.810	10.320	10.420	10.146	131,752,880
2023-08-14	11.830	11.900	11.590	11.840	11.529	31,764,079
2023-08-11	12.260	12.260	11.960	11.980	11.665	26,423,610
2023-08-10	12.000	12.330	12.000	12.220	11.899	23,863,937
2023-08-09	12.090	12.170	11.960	12.060	11.743	17,445,625
2023-08-08	12.250	12.390	12.070	12.090	11.773	25,099,140
2023-08-07	12.350	12.380	12.140	12.230	11.909	23,767,649
2023-08-04	12.300	12.430	12.130	12.360	12.035	37,281,298
2023-08-03	12.100	12.460	12.100	12.260	11.938	32,522,430
2023-08-02	12.130	12.240	12.060	12.130	11.812	22,558,098

← NewerPage 13 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.