JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.010	15.050	14.660	14.900	14.410	40,652,105
2023-02-03	15.110	15.200	14.810	15.120	14.623	37,208,668
2023-02-02	15.650	15.920	15.000	15.100	14.603	73,125,491
2023-02-01	15.560	15.980	15.440	15.800	15.280	54,873,723
2023-01-31	15.330	16.080	15.250	15.500	14.990	63,014,583
2023-01-30	16.050	16.370	15.140	15.300	14.797	82,219,744
2023-01-20	15.600	15.930	15.490	15.730	15.213	25,965,583
2023-01-19	15.670	15.820	15.400	15.580	15.068	20,186,140
2023-01-18	15.650	15.980	15.210	15.790	15.271	28,612,674
2023-01-17	15.690	15.790	15.410	15.680	15.164	31,497,492
2023-01-16	16.100	16.220	15.310	15.540	15.029	86,326,035
2023-01-13	16.020	16.350	15.700	16.240	15.706	31,339,612
2023-01-12	16.070	16.280	15.830	16.010	15.484	29,892,887
2023-01-11	16.620	16.650	15.850	15.960	15.435	38,719,972
2023-01-10	16.800	17.190	16.540	16.640	16.093	29,667,205
2023-01-09	16.700	17.110	16.210	16.670	16.122	55,588,741
2023-01-06	15.430	17.000	15.360	16.430	15.890	97,942,293
2023-01-05	14.510	15.350	14.430	15.060	14.565	52,357,950
2023-01-04	14.910	14.980	14.400	14.530	14.052	31,669,777
2023-01-03	14.610	15.120	14.360	14.890	14.400	46,357,632
2022-12-30	14.800	15.020	14.580	14.650	14.168	27,537,918
2022-12-29	14.720	15.200	14.650	14.760	14.275	30,200,210
2022-12-28	14.690	14.970	14.610	14.820	14.333	41,300,200
2022-12-27	14.500	15.070	14.410	14.810	14.323	64,211,391
2022-12-26	12.540	14.490	12.400	14.330	13.859	93,653,644
2022-12-23	12.260	12.800	12.220	12.440	12.031	46,608,621
2022-12-22	13.150	13.280	12.540	12.570	12.157	45,155,423
2022-12-21	13.740	13.780	13.010	13.150	12.718	37,150,844
2022-12-20	13.350	13.820	13.160	13.740	13.288	49,729,378
2022-12-19	13.110	13.590	13.080	13.330	12.892	41,542,571
2022-12-16	13.110	13.410	13.010	13.160	12.727	36,474,911
2022-12-15	12.910	13.270	12.750	13.250	12.814	47,871,537
2022-12-14	13.320	13.380	12.760	12.920	12.495	56,352,925
2022-12-13	14.070	14.120	13.240	13.260	12.824	60,834,079
2022-12-12	14.150	14.280	13.770	14.050	13.588	36,601,746
2022-12-09	14.660	14.690	13.980	14.040	13.578	62,354,139
2022-12-08	14.600	15.080	14.540	14.580	14.101	48,417,679
2022-12-07	15.180	15.210	14.460	14.640	14.159	47,543,429
2022-12-06	15.500	15.570	15.020	15.200	14.700	36,488,170
2022-12-05	16.280	16.350	15.370	15.610	15.097	47,897,809
2022-12-02	15.300	16.250	15.300	15.890	15.367	58,612,218
2022-12-01	15.380	15.550	15.240	15.360	14.855	30,498,386
2022-11-30	15.760	15.820	14.960	15.080	14.584	51,300,558
2022-11-29	15.980	16.070	15.680	15.730	15.213	27,314,488
2022-11-28	15.820	16.130	15.730	15.900	15.377	18,542,374
2022-11-25	16.470	16.500	15.990	16.000	15.474	31,936,823
2022-11-24	16.760	16.940	16.400	16.520	15.977	23,721,188
2022-11-23	16.880	17.130	16.310	16.880	16.325	33,680,729
2022-11-22	16.880	16.980	15.900	16.850	16.296	67,604,292
2022-11-21	17.010	17.270	16.780	16.990	16.431	16,081,054
2022-11-18	16.710	17.350	16.470	16.980	16.422	30,521,497
2022-11-17	16.800	16.900	16.410	16.790	16.238	30,994,572
2022-11-16	17.340	17.530	16.840	16.960	16.402	20,606,169
2022-11-15	16.960	17.580	16.900	17.380	16.808	25,585,592
2022-11-14	17.540	17.730	16.820	16.990	16.431	25,200,896
2022-11-11	18.220	18.330	17.450	17.620	17.041	27,090,272
2022-11-10	17.870	17.910	17.260	17.700	17.118	24,467,046
2022-11-09	18.630	18.750	17.660	17.820	17.234	28,210,114
2022-11-08	18.750	18.970	18.360	18.590	17.979	17,808,804
2022-11-07	18.460	19.000	18.220	18.740	18.124	36,989,935

← NewerPage 16 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.