JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.290	18.810	18.060	18.580	17.969	36,966,311
2022-11-03	17.780	18.520	17.660	18.170	17.573	38,468,255
2022-11-02	16.700	18.070	16.570	17.780	17.195	53,833,972
2022-11-01	16.300	17.080	16.280	16.700	16.151	47,908,079
2022-10-31	17.450	17.490	15.880	16.300	15.764	52,537,697
2022-10-28	17.100	17.570	16.930	17.170	16.605	31,990,248
2022-10-27	17.810	18.790	17.200	17.250	16.683	44,129,534
2022-10-26	16.910	17.670	16.850	17.410	16.838	41,138,301
2022-10-25	16.400	17.270	16.000	16.880	16.325	36,756,635
2022-10-24	16.350	16.990	16.330	16.500	15.957	27,391,396
2022-10-21	16.100	16.700	15.920	16.400	15.861	40,214,053
2022-10-20	16.270	16.300	15.730	15.840	15.319	34,855,933
2022-10-19	16.880	17.080	16.400	16.450	15.909	20,845,072
2022-10-18	17.050	17.210	16.900	16.900	16.344	18,981,206
2022-10-17	17.400	17.460	16.820	17.120	16.557	30,392,055
2022-10-14	16.860	18.020	16.440	17.790	17.205	59,178,815
2022-10-13	16.620	16.980	16.170	16.590	16.044	36,650,289
2022-10-12	16.300	16.990	15.510	16.780	16.228	34,494,426
2022-10-11	16.100	16.760	16.100	16.240	15.706	28,816,375
2022-10-10	16.600	16.790	16.050	16.120	15.590	23,752,438
2022-09-30	17.290	17.360	16.550	16.670	16.122	33,221,647
2022-09-29	17.350	17.630	16.690	17.410	16.838	27,168,221
2022-09-28	17.490	18.080	17.100	17.200	16.634	28,325,471
2022-09-27	18.000	18.080	16.880	17.570	16.992	42,277,782
2022-09-26	17.840	18.320	17.730	17.910	17.321	28,888,850
2022-09-23	17.870	18.490	17.860	17.950	17.360	25,955,006
2022-09-22	17.500	18.280	17.420	18.040	17.447	30,929,105
2022-09-21	17.830	18.100	17.410	17.680	17.099	28,786,024
2022-09-20	16.780	18.150	16.780	17.710	17.128	42,894,443
2022-09-19	16.800	17.120	16.400	16.540	15.996	22,845,562
2022-09-16	16.240	17.180	16.240	16.700	16.151	41,031,932
2022-09-15	17.480	17.540	16.140	16.410	15.870	49,647,037
2022-09-14	17.480	17.820	17.100	17.360	16.789	26,528,529
2022-09-13	18.300	18.480	17.540	17.660	17.079	38,511,314
2022-09-09	18.250	18.510	17.770	18.140	17.544	27,686,109
2022-09-08	18.530	18.830	18.210	18.370	17.766	35,914,644
2022-09-07	18.300	19.130	18.210	18.590	17.979	44,950,571
2022-09-06	17.400	18.750	16.750	18.670	18.056	62,350,296
2022-09-05	17.230	17.880	16.850	17.170	16.605	38,046,894
2022-09-02	17.470	17.940	16.810	17.310	16.741	46,123,740
2022-09-01	16.680	17.840	16.610	17.460	16.886	50,518,178
2022-08-31	17.630	17.970	16.600	16.700	16.151	43,015,048
2022-08-30	17.450	18.390	16.930	17.580	17.002	54,461,953
2022-08-29	16.030	18.030	16.000	17.440	16.867	82,414,029
2022-08-26	16.650	16.650	15.700	15.930	15.406	36,802,495
2022-08-25	16.970	17.230	15.940	16.180	15.648	45,591,990
2022-08-24	17.040	17.430	16.800	16.970	16.412	48,552,172
2022-08-23	16.950	17.530	16.880	17.020	16.460	49,416,169
2022-08-22	17.100	17.320	16.370	17.030	16.470	72,560,190
2022-08-19	18.240	18.290	17.060	17.350	16.779	76,470,612
2022-08-18	18.290	18.620	18.020	18.300	17.698	34,900,422
2022-08-17	18.820	19.350	18.110	18.360	17.756	38,865,265
2022-08-16	18.350	19.170	18.180	18.920	18.298	37,907,218
2022-08-15	17.910	18.930	17.910	18.400	17.795	32,422,486
2022-08-12	18.570	18.790	18.010	18.060	17.466	29,276,450
2022-08-11	18.770	19.130	18.050	18.700	18.085	38,194,952
2022-08-10	18.330	19.250	18.070	18.610	17.998	61,655,742
2022-08-09	16.500	18.500	16.330	18.390	17.785	75,740,545
2022-08-08	16.340	16.480	15.900	16.460	15.919	33,553,243
2022-08-05	16.480	16.800	16.300	16.420	15.880	26,934,559

← NewerPage 17 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.