JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.050	13.630	12.910	12.980	12.534	68,530,306
2022-05-10	12.600	13.450	12.580	13.060	12.611	61,084,587
2022-05-09	12.150	13.130	12.150	12.880	12.437	66,342,091
2022-05-06	12.150	12.550	12.120	12.180	11.761	43,425,132
2022-05-05	12.860	13.180	12.500	12.550	12.119	41,817,564
2022-04-29	12.470	12.840	12.180	12.670	12.234	66,532,515
2022-04-28	12.000	13.130	11.910	12.790	12.350	70,528,069
2022-04-27	10.550	12.250	10.510	12.250	11.829	70,248,623
2022-04-26	10.450	11.000	10.450	10.610	10.245	49,428,718
2022-04-25	10.530	11.030	10.290	10.320	9.965	49,986,234
2022-04-22	11.080	11.250	10.650	10.690	10.323	32,549,176
2022-04-21	11.250	11.600	10.880	10.970	10.593	37,975,206
2022-04-20	11.430	11.740	11.260	11.360	10.970	53,212,257
2022-04-19	11.450	11.980	11.370	11.480	11.085	53,565,041
2022-04-18	10.210	11.370	10.180	11.260	10.873	88,735,033
2022-04-15	10.530	10.550	10.110	10.350	9.994	36,180,253
2022-04-14	10.850	10.950	10.410	10.600	10.236	39,286,136
2022-04-13	10.770	11.060	10.600	10.750	10.380	31,712,832
2022-04-12	10.910	11.090	10.400	10.880	10.506	43,603,992
2022-04-11	10.900	10.940	10.280	10.820	10.448	52,136,142
2022-04-08	10.880	11.220	10.610	10.940	10.564	46,036,966
2022-04-07	11.340	11.340	10.680	10.920	10.545	73,596,924
2022-04-06	12.000	12.020	11.240	11.380	10.989	68,096,090
2022-04-01	12.050	12.350	11.910	12.180	11.761	38,537,524
2022-03-31	12.080	12.320	11.630	12.260	11.839	69,257,862
2022-03-30	11.500	12.270	11.460	12.200	11.781	82,946,892
2022-03-29	11.690	11.770	10.960	11.410	11.018	60,904,794
2022-03-28	11.540	11.730	11.270	11.560	11.163	46,842,752
2022-03-25	12.220	12.390	11.510	11.560	11.163	59,997,073
2022-03-24	12.600	12.600	11.830	12.190	11.771	64,553,345
2022-03-23	12.400	12.620	12.250	12.570	12.138	70,376,891
2022-03-22	12.250	12.680	12.000	12.270	11.848	86,545,066
2022-03-21	11.960	12.860	11.830	12.390	11.964	102,176,212
2022-03-18	11.700	11.950	11.300	11.830	11.423	72,377,588
2022-03-17	12.500	12.650	11.580	11.840	11.433	137,667,183
2022-03-16	12.650	12.850	11.440	12.320	11.897	153,967,732
2022-03-15	12.000	12.950	11.910	12.570	12.138	109,592,858
2022-03-14	12.130	12.750	11.990	12.310	11.887	86,391,849
2022-03-11	12.430	12.740	11.930	12.400	11.974	133,792,666
2022-03-10	12.500	13.380	12.430	12.900	12.457	160,692,520
2022-03-09	12.800	13.050	11.700	12.200	11.781	164,835,965
2022-03-08	12.470	13.200	12.140	12.520	12.090	109,333,049
2022-03-07	12.330	12.760	11.870	12.420	11.993	78,230,668
2022-03-04	12.200	12.810	12.100	12.330	11.906	68,218,186
2022-03-03	12.750	12.930	12.300	12.300	11.877	59,774,569
2022-03-02	12.890	13.050	12.180	12.860	12.418	111,988,095
2022-03-01	12.860	13.790	12.310	12.730	12.292	138,961,086
2022-02-28	11.790	12.820	11.400	12.500	12.070	115,958,790
2022-02-25	11.990	12.280	11.360	11.590	11.192	74,772,010
2022-02-24	11.430	12.200	11.210	11.640	11.240	131,256,600
2022-02-23	11.650	11.700	11.320	11.430	11.037	73,302,305
2022-02-22	11.190	12.180	10.960	11.650	11.250	109,691,844
2022-02-21	10.660	11.420	10.530	11.380	10.989	112,630,623
2022-02-18	10.430	10.910	10.380	10.520	10.158	67,050,403
2022-02-17	10.380	10.950	10.310	10.520	10.158	97,291,718
2022-02-16	10.080	10.550	10.020	10.420	10.062	116,988,370
2022-02-15	9.470	10.180	9.400	9.990	9.647	139,622,903
2022-02-14	9.300	9.590	9.180	9.420	9.096	69,529,202
2022-02-11	9.690	10.180	9.320	9.410	9.087	164,957,482
2022-02-10	10.930	10.960	9.950	9.960	9.618	198,970,736

← NewerPage 19 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.