JinkoSolar Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.140	4.280	4.120	4.160	4.160	108,449,963
2026-07-21	4.130	4.190	4.060	4.180	4.180	130,612,768
2026-07-20	4.030	4.190	3.920	4.170	4.170	150,228,472
2026-07-17	4.090	4.150	3.990	4.010	4.010	105,714,317
2026-07-16	4.130	4.170	4.060	4.090	4.090	76,470,106
2026-07-15	4.050	4.230	4.020	4.150	4.150	95,322,885
2026-07-14	4.050	4.100	3.980	4.080	4.080	93,597,063
2026-07-13	4.370	4.390	4.050	4.060	4.060	146,444,164
2026-07-10	4.300	4.550	4.260	4.390	4.390	145,614,444
2026-07-09	4.190	4.310	4.120	4.290	4.290	108,692,187
2026-07-08	4.390	4.390	4.200	4.200	4.200	110,139,190
2026-07-07	4.450	4.510	4.350	4.370	4.370	98,424,769
2026-07-06	4.630	4.650	4.440	4.440	4.440	129,612,873
2026-07-03	4.700	4.720	4.600	4.600	4.600	123,045,743
2026-07-02	4.860	4.900	4.660	4.680	4.680	151,038,675
2026-07-01	4.770	5.050	4.690	4.880	4.880	156,573,268
2026-06-30	4.650	4.820	4.650	4.750	4.750	109,041,020
2026-06-29	4.660	4.750	4.580	4.680	4.680	116,492,236
2026-06-26	4.860	5.050	4.700	4.700	4.700	162,767,018
2026-06-25	4.820	4.960	4.770	4.880	4.880	126,765,281
2026-06-24	4.870	4.900	4.750	4.860	4.860	105,812,239
2026-06-23	5.110	5.120	4.860	4.860	4.860	145,716,925
2026-06-22	5.020	5.160	4.940	5.150	5.150	139,703,011
2026-06-18	5.170	5.210	5.070	5.090	5.090	120,040,626
2026-06-17	5.290	5.410	5.150	5.170	5.170	131,403,026
2026-06-16	5.210	5.360	5.180	5.290	5.290	112,816,402
2026-06-15	5.210	5.290	5.150	5.230	5.230	118,245,610
2026-06-12	5.120	5.320	5.120	5.160	5.160	160,485,287
2026-06-11	5.220	5.220	5.000	5.090	5.090	156,833,220
2026-06-10	5.110	5.360	4.940	5.320	5.320	183,587,927
2026-06-09	5.130	5.220	4.980	5.200	5.200	114,479,250
2026-06-08	5.240	5.320	5.010	5.070	5.070	141,927,785
2026-06-05	5.590	5.600	5.260	5.380	5.380	132,906,243
2026-06-04	5.500	5.620	5.400	5.550	5.550	109,372,163
2026-06-03	5.610	5.680	5.500	5.520	5.520	110,554,913
2026-06-02	5.800	5.840	5.500	5.610	5.610	145,425,493
2026-06-01	5.830	5.980	5.790	5.790	5.790	116,627,222
2026-05-29	6.210	6.250	5.800	5.860	5.860	203,382,239
2026-05-28	6.100	6.320	5.970	6.220	6.220	154,229,619
2026-05-27	6.230	6.480	6.080	6.110	6.110	155,590,462
2026-05-26	6.340	6.380	6.100	6.240	6.240	173,826,126
2026-05-25	6.670	6.710	6.360	6.410	6.410	175,545,580
2026-05-22	6.340	6.800	6.290	6.700	6.700	229,114,330
2026-05-21	6.650	6.730	6.300	6.310	6.310	166,345,751
2026-05-20	6.660	6.720	6.500	6.630	6.630	162,956,277
2026-05-19	6.780	6.800	6.550	6.750	6.750	162,518,997
2026-05-18	6.830	6.970	6.610	6.730	6.730	181,666,435
2026-05-15	7.380	7.380	6.620	6.830	6.830	331,760,810
2026-05-14	7.510	7.830	7.360	7.370	7.370	272,407,165
2026-05-13	7.350	7.760	7.220	7.610	7.610	240,287,542
2026-05-12	7.460	7.590	7.250	7.420	7.420	224,360,699
2026-05-11	7.080	7.590	7.080	7.380	7.380	254,267,340
2026-05-08	6.720	7.210	6.680	7.150	7.150	314,754,097
2026-05-07	6.720	6.870	6.710	6.760	6.760	171,056,083
2026-05-06	6.690	6.750	6.550	6.710	6.710	181,447,848
2026-04-30	6.420	6.720	6.420	6.650	6.650	179,572,416
2026-04-29	6.200	6.480	6.070	6.420	6.420	150,920,204
2026-04-28	6.370	6.490	6.180	6.220	6.220	118,817,841
2026-04-27	6.510	6.550	6.340	6.420	6.420	139,481,185
2026-04-24	6.700	6.780	6.560	6.590	6.590	130,624,511

← NewerPage 2 of 20 · 1,145 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.