JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.390 | 5.510 | 5.390 | 5.470 | 5.470 | 96,086,571 |
| 2025-10-24 | 5.370 | 5.440 | 5.330 | 5.340 | 5.340 | 69,721,557 |
| 2025-10-23 | 5.310 | 5.360 | 5.230 | 5.350 | 5.350 | 72,489,025 |
| 2025-10-22 | 5.460 | 5.460 | 5.340 | 5.350 | 5.350 | 71,317,573 |
| 2025-10-21 | 5.450 | 5.520 | 5.430 | 5.460 | 5.460 | 75,771,728 |
| 2025-10-20 | 5.570 | 5.590 | 5.430 | 5.450 | 5.450 | 79,364,972 |
| 2025-10-17 | 5.770 | 5.880 | 5.480 | 5.500 | 5.500 | 147,078,143 |
| 2025-10-16 | 5.830 | 5.890 | 5.780 | 5.820 | 5.820 | 96,032,610 |
| 2025-10-15 | 5.800 | 6.020 | 5.690 | 5.870 | 5.870 | 161,243,064 |
| 2025-10-14 | 5.650 | 6.200 | 5.620 | 5.820 | 5.820 | 237,064,189 |
| 2025-10-13 | 5.450 | 5.600 | 5.420 | 5.570 | 5.570 | 101,919,965 |
| 2025-10-10 | 5.770 | 5.800 | 5.630 | 5.650 | 5.650 | 125,381,398 |
| 2025-10-09 | 5.580 | 5.850 | 5.520 | 5.800 | 5.800 | 159,801,444 |
| 2025-09-30 | 5.420 | 5.590 | 5.390 | 5.560 | 5.560 | 108,553,410 |
| 2025-09-29 | 5.330 | 5.480 | 5.310 | 5.420 | 5.420 | 81,147,016 |
| 2025-09-26 | 5.380 | 5.470 | 5.330 | 5.360 | 5.360 | 76,792,833 |
| 2025-09-25 | 5.300 | 5.510 | 5.290 | 5.410 | 5.410 | 143,284,415 |
| 2025-09-24 | 5.070 | 5.330 | 5.050 | 5.320 | 5.320 | 148,336,506 |
| 2025-09-23 | 5.180 | 5.200 | 5.010 | 5.100 | 5.100 | 115,016,575 |
| 2025-09-22 | 5.350 | 5.350 | 5.170 | 5.180 | 5.180 | 110,991,301 |
| 2025-09-19 | 5.380 | 5.400 | 5.300 | 5.350 | 5.350 | 92,923,435 |
| 2025-09-18 | 5.460 | 5.520 | 5.290 | 5.350 | 5.350 | 155,521,081 |
| 2025-09-17 | 5.460 | 5.590 | 5.400 | 5.490 | 5.490 | 126,043,124 |
| 2025-09-16 | 5.550 | 5.640 | 5.410 | 5.460 | 5.460 | 134,617,053 |
| 2025-09-15 | 5.650 | 5.780 | 5.470 | 5.500 | 5.500 | 195,625,680 |
| 2025-09-12 | 5.800 | 5.820 | 5.690 | 5.690 | 5.690 | 116,357,955 |
| 2025-09-11 | 5.720 | 5.820 | 5.710 | 5.820 | 5.820 | 97,408,217 |
| 2025-09-10 | 5.900 | 5.910 | 5.700 | 5.750 | 5.750 | 114,307,856 |
| 2025-09-09 | 6.030 | 6.110 | 5.890 | 5.940 | 5.940 | 136,778,917 |
| 2025-09-08 | 6.110 | 6.140 | 5.960 | 6.090 | 6.090 | 179,460,315 |
| 2025-09-05 | 5.710 | 6.070 | 5.700 | 6.040 | 6.040 | 242,166,676 |
| 2025-09-04 | 5.610 | 6.000 | 5.600 | 5.700 | 5.700 | 240,932,309 |
| 2025-09-03 | 5.560 | 5.700 | 5.540 | 5.610 | 5.610 | 114,341,024 |
| 2025-09-02 | 5.690 | 5.780 | 5.520 | 5.550 | 5.550 | 106,515,613 |
| 2025-09-01 | 5.660 | 5.700 | 5.580 | 5.690 | 5.690 | 80,614,647 |
| 2025-08-29 | 5.600 | 5.710 | 5.550 | 5.670 | 5.670 | 118,103,418 |
| 2025-08-28 | 5.520 | 5.650 | 5.390 | 5.610 | 5.610 | 131,116,120 |
| 2025-08-27 | 5.710 | 5.790 | 5.540 | 5.540 | 5.540 | 105,389,477 |
| 2025-08-26 | 5.720 | 5.790 | 5.670 | 5.740 | 5.740 | 78,885,002 |
| 2025-08-25 | 5.700 | 5.830 | 5.640 | 5.730 | 5.730 | 118,061,628 |
| 2025-08-22 | 5.560 | 5.690 | 5.550 | 5.690 | 5.690 | 109,824,715 |
| 2025-08-21 | 5.610 | 5.670 | 5.560 | 5.590 | 5.590 | 75,996,240 |
| 2025-08-20 | 5.630 | 5.680 | 5.500 | 5.610 | 5.610 | 91,140,168 |
| 2025-08-19 | 5.620 | 5.660 | 5.550 | 5.570 | 5.570 | 72,862,625 |
| 2025-08-18 | 5.460 | 5.710 | 5.450 | 5.640 | 5.640 | 149,213,596 |
| 2025-08-15 | 5.220 | 5.450 | 5.220 | 5.420 | 5.420 | 122,192,272 |
| 2025-08-14 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 86,680,767 |
| 2025-08-13 | 5.370 | 5.400 | 5.310 | 5.360 | 5.360 | 55,334,393 |
| 2025-08-12 | 5.460 | 5.460 | 5.350 | 5.350 | 5.350 | 63,202,055 |
| 2025-08-11 | 5.340 | 5.490 | 5.320 | 5.460 | 5.460 | 80,057,243 |
| 2025-08-08 | 5.330 | 5.390 | 5.300 | 5.310 | 5.310 | 53,180,003 |
| 2025-08-07 | 5.420 | 5.420 | 5.290 | 5.320 | 5.320 | 46,979,505 |
| 2025-08-06 | 5.320 | 5.410 | 5.290 | 5.390 | 5.390 | 47,484,385 |
| 2025-08-05 | 5.250 | 5.340 | 5.240 | 5.340 | 5.340 | 53,003,562 |
| 2025-08-04 | 5.270 | 5.280 | 5.200 | 5.250 | 5.250 | 50,091,784 |
| 2025-08-01 | 5.230 | 5.360 | 5.230 | 5.320 | 5.320 | 68,137,707 |
| 2025-07-31 | 5.460 | 5.470 | 5.220 | 5.230 | 5.230 | 111,250,221 |
| 2025-07-30 | 5.560 | 5.590 | 5.460 | 5.480 | 5.480 | 64,853,929 |
| 2025-07-29 | 5.500 | 5.580 | 5.440 | 5.570 | 5.570 | 69,607,422 |
| 2025-07-28 | 5.530 | 5.550 | 5.440 | 5.490 | 5.490 | 64,331,854 |
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.