JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.610	16.990	16.300	16.550	16.006	25,140,246
2022-08-03	17.100	17.390	16.400	16.550	16.006	37,762,704
2022-08-02	16.500	17.650	16.500	17.110	16.547	42,700,786
2022-08-01	17.310	17.350	16.690	16.910	16.354	38,017,746
2022-07-29	17.200	17.860	17.200	17.380	16.808	30,063,791
2022-07-28	16.990	18.200	16.730	17.300	16.731	74,034,292
2022-07-27	15.320	17.010	15.210	17.010	16.451	78,232,842
2022-07-26	14.340	15.480	13.800	15.340	14.836	87,310,012
2022-07-25	14.700	14.820	14.300	14.300	13.830	26,539,114
2022-07-22	14.370	14.880	14.210	14.730	14.246	41,243,234
2022-07-21	13.660	14.800	13.610	14.410	13.936	62,697,821
2022-07-20	13.370	13.840	13.370	13.700	13.250	39,210,189
2022-07-19	13.800	13.910	13.250	13.340	12.901	52,770,514
2022-07-18	14.250	14.350	13.460	14.000	13.540	58,478,719
2022-07-15	14.170	14.590	14.000	14.160	13.694	29,401,709
2022-07-14	14.250	14.700	14.180	14.330	13.859	39,139,484
2022-07-13	13.890	14.500	13.770	14.220	13.752	37,170,027
2022-07-12	14.180	14.500	13.820	13.820	13.366	30,179,210
2022-07-11	14.200	14.410	13.910	14.290	13.820	32,974,196
2022-07-08	15.070	15.230	14.370	14.380	13.907	38,690,610
2022-07-07	14.220	14.860	13.900	14.780	14.294	51,428,092
2022-07-06	14.410	14.680	14.210	14.250	13.781	30,854,824
2022-07-05	14.620	14.720	14.000	14.400	13.926	48,488,085
2022-07-04	13.960	14.800	13.780	14.700	14.217	69,939,434
2022-07-01	14.960	15.110	13.880	14.020	13.559	96,012,667
2022-06-30	14.830	15.320	14.680	14.930	14.439	46,016,745
2022-06-29	15.470	15.650	14.900	14.920	14.429	45,536,550
2022-06-28	15.190	15.680	14.580	15.680	15.164	58,049,750
2022-06-27	15.420	15.600	14.790	14.900	14.388	83,763,865
2022-06-24	15.490	15.810	15.160	15.350	14.822	53,520,074
2022-06-23	14.910	15.650	14.740	15.480	14.948	48,855,068
2022-06-22	14.650	15.400	14.570	15.100	14.581	60,304,972
2022-06-21	14.700	15.590	14.250	14.630	14.127	70,607,949
2022-06-20	14.640	15.120	14.420	14.790	14.282	46,600,596
2022-06-17	14.350	14.910	14.330	14.500	14.002	48,278,103
2022-06-16	14.400	15.010	14.400	14.600	14.098	46,565,482
2022-06-15	15.150	15.210	14.160	14.440	13.944	71,904,708
2022-06-14	15.400	15.540	14.420	15.190	14.668	69,564,587
2022-06-13	15.650	15.830	15.330	15.550	15.015	47,366,016
2022-06-10	15.400	16.220	15.250	15.810	15.267	77,527,400
2022-06-09	15.600	15.790	15.210	15.590	15.054	43,652,546
2022-06-08	15.800	16.050	15.120	15.700	15.160	57,962,072
2022-06-07	15.780	16.050	15.360	15.880	15.334	72,608,379
2022-06-06	14.280	15.650	14.020	15.480	14.948	80,929,813
2022-06-02	13.690	14.270	13.660	14.220	13.731	55,145,068
2022-06-01	13.900	14.120	13.530	13.750	13.277	55,653,036
2022-05-31	14.540	14.580	13.880	13.950	13.470	62,081,652
2022-05-30	14.290	14.400	14.040	14.330	13.837	30,164,395
2022-05-27	14.100	14.220	13.820	14.200	13.712	29,793,775
2022-05-26	14.060	14.450	13.860	13.980	13.499	42,087,802
2022-05-25	13.800	14.280	13.700	14.070	13.586	39,251,253
2022-05-24	14.230	14.390	13.760	13.790	13.316	41,302,409
2022-05-23	14.420	14.420	13.890	14.300	13.808	45,607,927
2022-05-20	14.100	14.590	13.970	14.390	13.895	54,289,147
2022-05-19	13.170	14.600	13.080	14.100	13.615	88,947,446
2022-05-18	13.110	13.450	12.810	13.280	12.824	52,563,433
2022-05-17	12.300	13.130	12.210	13.100	12.650	54,083,592
2022-05-16	12.650	12.770	11.870	12.420	11.993	47,516,922
2022-05-13	12.640	12.680	12.290	12.530	12.099	32,281,021
2022-05-12	12.910	13.030	12.210	12.550	12.119	60,455,747

← NewerPage 18 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.