JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.340	12.350	11.910	12.170	11.770	42,941,497
2023-05-04	12.210	12.740	12.100	12.300	11.896	54,714,623
2023-04-28	12.680	12.680	12.360	12.520	12.108	36,342,810
2023-04-27	12.700	12.830	12.460	12.600	12.186	41,258,606
2023-04-26	12.070	13.070	11.890	12.730	12.311	79,292,297
2023-04-25	12.310	12.570	11.940	12.000	11.605	46,408,038
2023-04-24	12.800	12.900	12.000	12.340	11.934	67,886,484
2023-04-21	12.600	12.930	12.380	12.430	12.021	33,417,996
2023-04-20	13.100	13.200	12.590	12.630	12.215	68,525,579
2023-04-19	13.560	13.640	13.150	13.330	12.892	40,297,820
2023-04-18	13.470	13.800	13.470	13.620	13.172	54,308,028
2023-04-17	13.080	13.530	13.050	13.460	13.017	38,198,008
2023-04-14	13.160	13.290	12.960	13.110	12.679	34,949,924
2023-04-13	13.360	13.490	13.130	13.150	12.718	42,250,101
2023-04-12	13.620	13.720	13.280	13.320	12.882	46,602,659
2023-04-11	13.720	13.860	13.460	13.610	13.162	41,295,346
2023-04-10	13.720	13.980	13.500	13.730	13.279	38,195,268
2023-04-07	13.590	14.070	13.590	13.720	13.269	35,457,967
2023-04-06	13.650	13.720	13.350	13.670	13.221	36,185,489
2023-04-04	14.170	14.190	13.420	13.630	13.182	54,291,272
2023-04-03	13.950	14.280	13.810	14.140	13.675	34,760,554
2023-03-31	14.080	14.320	13.910	13.930	13.472	36,656,176
2023-03-30	13.710	14.180	13.620	14.010	13.549	34,939,489
2023-03-29	13.960	14.090	13.580	13.710	13.259	29,568,136
2023-03-28	14.070	14.130	13.830	13.870	13.414	23,419,538
2023-03-27	14.100	14.300	13.850	14.080	13.617	38,598,470
2023-03-24	14.090	14.370	13.810	13.920	13.462	34,381,175
2023-03-23	14.150	14.300	13.820	14.100	13.636	37,932,818
2023-03-22	14.590	14.880	14.100	14.280	13.810	43,252,359
2023-03-21	13.910	14.450	13.800	14.360	13.888	45,336,665
2023-03-20	13.200	14.220	12.930	13.900	13.443	80,144,816
2023-03-17	13.830	13.950	13.190	13.240	12.805	94,919,453
2023-03-16	14.930	15.040	13.360	13.990	13.530	111,715,912
2023-03-15	15.150	15.230	14.950	15.010	14.516	34,059,564
2023-03-14	15.460	15.500	14.650	15.000	14.507	69,627,015
2023-03-13	15.510	15.750	15.280	15.420	14.913	48,416,073
2023-03-10	15.500	16.030	15.120	15.700	15.184	65,548,300
2023-03-09	15.390	15.710	15.300	15.590	15.077	34,907,616
2023-03-08	15.410	15.790	15.280	15.440	14.932	53,372,804
2023-03-07	15.340	15.700	15.220	15.380	14.874	48,733,018
2023-03-06	14.600	15.650	14.530	15.420	14.913	83,242,409
2023-03-03	14.850	14.860	14.510	14.570	14.091	35,542,504
2023-03-02	15.250	15.280	14.680	14.700	14.217	46,603,446
2023-03-01	15.600	15.640	15.010	15.040	14.545	69,716,187
2023-02-28	15.630	15.690	15.200	15.550	15.039	65,204,765
2023-02-27	14.950	15.860	14.930	15.610	15.097	66,296,119
2023-02-24	15.100	15.330	14.940	15.080	14.584	61,313,734
2023-02-23	14.360	15.200	14.360	15.060	14.565	87,585,311
2023-02-22	14.530	14.700	14.350	14.350	13.878	37,012,300
2023-02-21	14.680	14.930	14.420	14.600	14.120	50,168,659
2023-02-20	14.160	14.730	14.110	14.600	14.120	42,969,993
2023-02-17	14.460	14.520	14.210	14.250	13.781	39,923,901
2023-02-16	14.470	14.880	14.270	14.460	13.985	61,842,187
2023-02-15	14.490	14.780	14.430	14.460	13.985	47,778,228
2023-02-14	14.610	14.690	14.380	14.490	14.014	35,525,287
2023-02-13	14.340	14.670	14.250	14.500	14.023	33,513,849
2023-02-10	14.710	14.720	14.300	14.340	13.868	31,272,590
2023-02-09	14.540	15.000	14.510	14.690	14.207	44,796,952
2023-02-08	14.610	14.750	14.500	14.580	14.101	31,143,528
2023-02-07	14.890	15.240	14.580	14.630	14.149	35,132,051

← NewerPage 15 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.