JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.950 | 7.000 | 6.730 | 6.730 | 6.730 | 161,671,553 |
| 2026-04-22 | 6.810 | 6.850 | 6.710 | 6.760 | 6.760 | 126,839,849 |
| 2026-04-21 | 6.950 | 7.050 | 6.820 | 6.870 | 6.870 | 115,195,721 |
| 2026-04-20 | 6.980 | 7.070 | 6.850 | 6.950 | 6.950 | 143,642,252 |
| 2026-04-17 | 6.900 | 7.090 | 6.860 | 6.950 | 6.950 | 179,927,854 |
| 2026-04-16 | 6.700 | 7.150 | 6.660 | 7.140 | 7.140 | 256,738,130 |
| 2026-04-15 | 6.660 | 6.750 | 6.580 | 6.700 | 6.700 | 151,019,522 |
| 2026-04-14 | 6.650 | 6.690 | 6.560 | 6.630 | 6.630 | 120,479,174 |
| 2026-04-13 | 6.480 | 6.800 | 6.470 | 6.670 | 6.670 | 147,268,537 |
| 2026-04-10 | 6.500 | 6.690 | 6.500 | 6.530 | 6.530 | 134,848,757 |
| 2026-04-09 | 6.530 | 6.540 | 6.390 | 6.440 | 6.440 | 127,003,792 |
| 2026-04-08 | 6.410 | 6.690 | 6.350 | 6.630 | 6.630 | 201,618,332 |
| 2026-04-07 | 6.250 | 6.340 | 6.140 | 6.200 | 6.200 | 108,066,325 |
| 2026-04-03 | 6.690 | 6.740 | 6.260 | 6.260 | 6.260 | 160,663,316 |
| 2026-04-02 | 6.720 | 6.830 | 6.610 | 6.670 | 6.670 | 122,847,452 |
| 2026-04-01 | 6.650 | 7.080 | 6.570 | 6.820 | 6.820 | 210,599,737 |
| 2026-03-31 | 7.060 | 7.060 | 6.500 | 6.510 | 6.510 | 251,181,115 |
| 2026-03-30 | 7.520 | 7.580 | 7.010 | 7.080 | 7.080 | 273,694,644 |
| 2026-03-27 | 7.190 | 7.700 | 7.170 | 7.600 | 7.600 | 246,384,511 |
| 2026-03-26 | 7.770 | 7.780 | 7.270 | 7.290 | 7.290 | 238,124,356 |
| 2026-03-25 | 7.740 | 8.080 | 7.610 | 7.740 | 7.740 | 321,103,174 |
| 2026-03-24 | 7.780 | 7.980 | 7.200 | 7.740 | 7.740 | 372,071,348 |
| 2026-03-23 | 7.640 | 7.890 | 7.420 | 7.520 | 7.520 | 413,827,288 |
| 2026-03-20 | 7.210 | 8.070 | 7.180 | 7.610 | 7.610 | 515,730,994 |
| 2026-03-19 | 7.070 | 7.540 | 7.040 | 7.220 | 7.220 | 345,066,028 |
| 2026-03-18 | 7.400 | 7.480 | 7.040 | 7.160 | 7.160 | 257,162,671 |
| 2026-03-17 | 7.660 | 7.840 | 7.380 | 7.400 | 7.400 | 207,245,287 |
| 2026-03-16 | 7.970 | 8.030 | 7.560 | 7.600 | 7.600 | 214,341,500 |
| 2026-03-13 | 8.190 | 8.260 | 7.880 | 7.890 | 7.890 | 291,701,815 |
| 2026-03-12 | 8.380 | 8.530 | 8.180 | 8.250 | 8.250 | 297,471,955 |
| 2026-03-11 | 8.200 | 8.800 | 8.110 | 8.380 | 8.380 | 412,435,132 |
| 2026-03-10 | 7.440 | 8.560 | 7.260 | 8.240 | 8.240 | 422,307,569 |
| 2026-03-09 | 7.200 | 7.580 | 7.150 | 7.440 | 7.440 | 220,499,877 |
| 2026-03-06 | 7.040 | 7.490 | 6.950 | 7.340 | 7.340 | 216,417,199 |
| 2026-03-05 | 7.220 | 7.250 | 7.020 | 7.050 | 7.050 | 148,249,322 |
| 2026-03-04 | 7.020 | 7.200 | 6.920 | 7.100 | 7.100 | 199,483,810 |
| 2026-03-03 | 7.390 | 7.650 | 7.150 | 7.250 | 7.250 | 247,806,443 |
| 2026-03-02 | 7.300 | 7.670 | 7.180 | 7.360 | 7.360 | 256,751,194 |
| 2026-02-27 | 7.420 | 7.660 | 7.390 | 7.540 | 7.540 | 225,321,732 |
| 2026-02-26 | 7.530 | 7.590 | 7.370 | 7.410 | 7.410 | 218,080,574 |
| 2026-02-25 | 7.600 | 7.750 | 7.490 | 7.600 | 7.600 | 230,960,415 |
| 2026-02-24 | 7.700 | 7.890 | 7.550 | 7.590 | 7.590 | 217,165,574 |
| 2026-02-13 | 7.900 | 7.980 | 7.580 | 7.590 | 7.590 | 246,588,872 |
| 2026-02-12 | 7.910 | 8.170 | 7.820 | 8.030 | 8.030 | 273,989,250 |
| 2026-02-11 | 8.200 | 8.500 | 7.930 | 8.000 | 8.000 | 311,653,938 |
| 2026-02-10 | 8.510 | 8.650 | 8.090 | 8.120 | 8.120 | 428,246,638 |
| 2026-02-09 | 8.820 | 9.660 | 8.480 | 8.540 | 8.540 | 611,119,749 |
| 2026-02-06 | 7.610 | 8.760 | 7.600 | 8.330 | 8.330 | 532,674,119 |
| 2026-02-05 | 7.800 | 8.390 | 7.560 | 7.890 | 7.890 | 620,785,355 |
| 2026-02-04 | 6.980 | 8.400 | 6.960 | 8.400 | 8.400 | 543,745,576 |
| 2026-02-03 | 6.280 | 7.120 | 6.270 | 7.000 | 7.000 | 372,819,430 |
| 2026-02-02 | 6.410 | 6.560 | 6.170 | 6.180 | 6.180 | 179,103,248 |
| 2026-01-30 | 6.640 | 6.710 | 6.170 | 6.330 | 6.330 | 245,143,213 |
| 2026-01-29 | 6.610 | 7.060 | 6.500 | 6.740 | 6.740 | 305,991,816 |
| 2026-01-28 | 6.800 | 6.960 | 6.620 | 6.640 | 6.640 | 214,422,475 |
| 2026-01-27 | 6.600 | 6.980 | 6.390 | 6.830 | 6.830 | 358,172,144 |
| 2026-01-26 | 7.000 | 7.070 | 6.550 | 6.690 | 6.690 | 464,017,787 |
| 2026-01-23 | 5.760 | 6.900 | 5.760 | 6.900 | 6.900 | 575,412,145 |
| 2026-01-22 | 5.520 | 5.860 | 5.500 | 5.750 | 5.750 | 179,816,015 |
| 2026-01-21 | 5.580 | 5.670 | 5.510 | 5.540 | 5.540 | 119,101,663 |
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.