JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.930 | 6.000 | 5.610 | 5.640 | 5.640 | 182,517,487 |
| 2026-01-19 | 5.900 | 6.040 | 5.880 | 5.950 | 5.950 | 126,530,545 |
| 2026-01-16 | 6.070 | 6.130 | 5.930 | 5.960 | 5.960 | 160,819,298 |
| 2026-01-15 | 6.100 | 6.180 | 5.980 | 6.020 | 6.020 | 143,528,452 |
| 2026-01-14 | 6.230 | 6.440 | 6.080 | 6.160 | 6.160 | 176,873,084 |
| 2026-01-13 | 6.430 | 6.480 | 6.140 | 6.260 | 6.260 | 169,998,659 |
| 2026-01-12 | 6.150 | 6.660 | 6.150 | 6.400 | 6.400 | 241,829,033 |
| 2026-01-09 | 6.310 | 6.480 | 6.120 | 6.180 | 6.180 | 211,219,408 |
| 2026-01-08 | 6.070 | 6.650 | 6.010 | 6.390 | 6.390 | 252,463,316 |
| 2026-01-07 | 6.000 | 6.100 | 5.890 | 6.070 | 6.070 | 136,893,813 |
| 2026-01-06 | 5.720 | 6.080 | 5.700 | 6.020 | 6.020 | 159,380,414 |
| 2026-01-05 | 5.760 | 5.770 | 5.680 | 5.700 | 5.700 | 81,176,165 |
| 2025-12-31 | 5.770 | 5.800 | 5.630 | 5.640 | 5.640 | 73,280,239 |
| 2025-12-30 | 5.880 | 5.920 | 5.730 | 5.750 | 5.750 | 108,901,361 |
| 2025-12-29 | 5.970 | 6.230 | 5.890 | 5.940 | 5.940 | 208,788,218 |
| 2025-12-26 | 5.750 | 5.830 | 5.690 | 5.720 | 5.720 | 114,000,366 |
| 2025-12-25 | 5.440 | 5.740 | 5.410 | 5.620 | 5.620 | 94,265,175 |
| 2025-12-24 | 5.380 | 5.470 | 5.330 | 5.450 | 5.450 | 47,771,125 |
| 2025-12-23 | 5.450 | 5.460 | 5.360 | 5.380 | 5.380 | 51,462,079 |
| 2025-12-22 | 5.420 | 5.470 | 5.400 | 5.440 | 5.440 | 45,943,638 |
| 2025-12-19 | 5.350 | 5.450 | 5.350 | 5.440 | 5.440 | 36,002,334 |
| 2025-12-18 | 5.340 | 5.390 | 5.310 | 5.360 | 5.360 | 32,537,926 |
| 2025-12-17 | 5.310 | 5.370 | 5.270 | 5.370 | 5.370 | 42,217,814 |
| 2025-12-16 | 5.410 | 5.430 | 5.290 | 5.290 | 5.290 | 49,238,985 |
| 2025-12-15 | 5.410 | 5.520 | 5.390 | 5.430 | 5.430 | 45,842,783 |
| 2025-12-12 | 5.380 | 5.460 | 5.370 | 5.430 | 5.430 | 51,807,145 |
| 2025-12-11 | 5.450 | 5.490 | 5.380 | 5.380 | 5.380 | 47,994,006 |
| 2025-12-10 | 5.500 | 5.500 | 5.360 | 5.420 | 5.420 | 51,150,554 |
| 2025-12-09 | 5.460 | 5.510 | 5.380 | 5.490 | 5.490 | 52,667,992 |
| 2025-12-08 | 5.430 | 5.500 | 5.410 | 5.480 | 5.480 | 47,660,290 |
| 2025-12-05 | 5.380 | 5.450 | 5.320 | 5.440 | 5.440 | 63,509,397 |
| 2025-12-04 | 5.420 | 5.450 | 5.310 | 5.340 | 5.340 | 50,753,923 |
| 2025-12-03 | 5.580 | 5.610 | 5.430 | 5.440 | 5.440 | 64,528,452 |
| 2025-12-02 | 5.730 | 5.730 | 5.550 | 5.600 | 5.600 | 65,118,820 |
| 2025-12-01 | 5.660 | 5.820 | 5.660 | 5.710 | 5.710 | 88,958,553 |
| 2025-11-28 | 5.600 | 5.660 | 5.550 | 5.630 | 5.630 | 54,712,672 |
| 2025-11-27 | 5.620 | 5.700 | 5.600 | 5.600 | 5.600 | 68,317,235 |
| 2025-11-26 | 5.630 | 5.700 | 5.590 | 5.610 | 5.610 | 60,819,712 |
| 2025-11-25 | 5.600 | 5.700 | 5.560 | 5.640 | 5.640 | 72,235,172 |
| 2025-11-24 | 5.630 | 5.660 | 5.520 | 5.560 | 5.560 | 80,503,645 |
| 2025-11-21 | 5.780 | 5.840 | 5.540 | 5.570 | 5.570 | 118,081,749 |
| 2025-11-20 | 6.160 | 6.190 | 5.870 | 5.870 | 5.870 | 125,292,386 |
| 2025-11-19 | 6.250 | 6.400 | 6.030 | 6.160 | 6.160 | 141,493,287 |
| 2025-11-18 | 6.390 | 6.690 | 6.220 | 6.310 | 6.310 | 197,745,835 |
| 2025-11-17 | 6.320 | 6.420 | 6.160 | 6.260 | 6.260 | 129,442,774 |
| 2025-11-14 | 6.110 | 6.650 | 6.080 | 6.270 | 6.270 | 189,680,741 |
| 2025-11-13 | 6.120 | 6.270 | 6.070 | 6.170 | 6.170 | 133,151,049 |
| 2025-11-12 | 6.350 | 6.390 | 5.910 | 6.060 | 6.060 | 207,868,381 |
| 2025-11-11 | 6.380 | 6.570 | 6.370 | 6.380 | 6.380 | 159,589,083 |
| 2025-11-10 | 6.420 | 6.490 | 6.290 | 6.330 | 6.330 | 175,711,356 |
| 2025-11-07 | 6.270 | 6.520 | 6.170 | 6.310 | 6.310 | 188,865,978 |
| 2025-11-06 | 6.380 | 6.580 | 6.220 | 6.270 | 6.270 | 225,578,213 |
| 2025-11-05 | 5.860 | 6.360 | 5.850 | 6.190 | 6.190 | 209,205,929 |
| 2025-11-04 | 6.110 | 6.190 | 5.900 | 5.940 | 5.940 | 117,382,735 |
| 2025-11-03 | 5.900 | 6.120 | 5.860 | 6.110 | 6.110 | 171,940,758 |
| 2025-10-31 | 5.760 | 6.040 | 5.750 | 5.810 | 5.810 | 132,510,912 |
| 2025-10-30 | 5.800 | 5.920 | 5.760 | 5.840 | 5.840 | 174,393,175 |
| 2025-10-29 | 5.420 | 5.890 | 5.400 | 5.820 | 5.820 | 207,765,414 |
| 2025-10-28 | 5.460 | 5.480 | 5.380 | 5.420 | 5.420 | 65,171,831 |
| 2025-10-27 | 5.390 | 5.510 | 5.390 | 5.470 | 5.470 | 96,086,571 |
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.