JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.430	12.480	12.030	12.140	11.821	43,819,750
2023-07-31	12.590	12.760	12.410	12.430	12.104	35,891,274
2023-07-28	12.300	12.700	12.210	12.590	12.259	30,663,619
2023-07-27	12.460	12.560	12.330	12.370	12.045	16,354,557
2023-07-26	12.460	12.690	12.370	12.440	12.113	25,224,706
2023-07-25	12.210	12.590	12.180	12.470	12.143	43,070,241
2023-07-24	12.000	12.240	11.930	11.980	11.665	22,552,323
2023-07-21	12.260	12.300	12.010	12.070	11.753	32,016,834
2023-07-20	12.270	12.440	12.210	12.270	11.948	28,606,596
2023-07-19	12.380	12.390	12.040	12.200	11.880	35,653,064
2023-07-18	12.610	12.620	12.290	12.360	12.035	37,410,647
2023-07-17	12.730	12.870	12.430	12.560	12.230	62,383,363
2023-07-14	12.970	13.010	12.280	12.500	12.172	63,556,060
2023-07-13	12.900	13.250	12.860	13.080	12.650	40,938,371
2023-07-12	12.830	13.020	12.350	12.900	12.476	57,612,725
2023-07-11	13.050	13.150	12.780	12.840	12.418	29,578,303
2023-07-10	12.600	13.290	12.520	13.120	12.689	48,678,748
2023-07-07	12.960	12.960	12.490	12.520	12.108	46,711,778
2023-07-06	13.270	13.420	12.880	12.950	12.524	47,998,902
2023-07-05	13.640	13.640	13.190	13.260	12.824	51,856,259
2023-07-04	13.990	14.140	13.580	13.650	13.201	52,937,995
2023-07-03	14.090	14.350	13.860	14.150	13.685	52,401,379
2023-06-30	14.000	14.380	13.730	14.060	13.598	45,271,160
2023-06-29	14.250	14.530	13.880	14.000	13.540	58,397,398
2023-06-28	14.050	14.290	13.810	14.210	13.743	61,989,344
2023-06-27	13.760	14.570	13.510	14.030	13.569	97,335,608
2023-06-26	13.420	14.300	13.240	13.760	13.308	79,643,247
2023-06-21	13.450	13.650	13.290	13.350	12.911	38,920,797
2023-06-20	13.550	13.700	13.370	13.480	13.037	42,821,964
2023-06-19	13.480	13.720	13.300	13.640	13.191	62,268,361
2023-06-16	13.310	13.730	13.290	13.480	13.037	106,123,682
2023-06-15	12.210	13.290	12.110	13.160	12.727	95,031,207
2023-06-14	12.490	12.530	12.150	12.180	11.780	40,517,849
2023-06-13	12.650	12.790	12.320	12.440	12.031	54,814,432
2023-06-12	12.800	12.840	12.480	12.650	12.234	80,090,979
2023-06-09	11.670	12.890	11.560	12.710	12.292	159,535,217
2023-06-08	11.570	11.950	11.550	11.670	11.286	60,790,249
2023-06-07	11.770	11.850	11.490	11.600	11.219	42,469,750
2023-06-06	11.960	11.980	11.600	11.730	11.344	58,174,609
2023-06-05	12.520	12.530	11.960	11.970	11.576	46,927,045
2023-06-02	12.290	12.640	12.190	12.500	12.089	40,442,283
2023-06-01	12.580	12.590	12.170	12.230	11.828	52,966,636
2023-05-31	12.300	12.730	12.100	12.730	12.311	77,794,060
2023-05-30	12.400	12.680	12.120	12.310	11.905	45,982,763
2023-05-29	13.000	13.130	12.100	12.340	11.934	92,772,729
2023-05-26	13.300	13.310	12.620	13.060	12.631	60,410,726
2023-05-25	13.080	13.830	12.880	13.410	12.969	88,102,954
2023-05-24	12.740	13.440	12.680	13.030	12.602	80,958,800
2023-05-23	12.510	12.980	12.480	12.800	12.379	45,313,863
2023-05-22	12.300	12.710	12.220	12.550	12.137	32,342,897
2023-05-19	12.200	12.370	12.070	12.310	11.905	21,777,338
2023-05-18	12.350	12.420	12.100	12.190	11.789	37,147,544
2023-05-17	12.190	12.530	12.120	12.330	11.925	40,909,403
2023-05-16	12.000	12.330	11.910	12.110	11.712	35,099,332
2023-05-15	11.380	12.100	11.300	12.030	11.634	54,168,237
2023-05-12	11.620	11.830	11.310	11.310	10.938	28,002,259
2023-05-11	11.480	11.980	11.390	11.680	11.296	42,176,340
2023-05-10	11.510	11.600	11.120	11.490	11.112	60,862,927
2023-05-09	12.000	12.160	11.640	11.700	11.315	41,732,626
2023-05-08	12.260	12.260	11.910	11.990	11.596	36,422,793

← NewerPage 14 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.