JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.650 | 5.660 | 5.520 | 5.540 | 5.540 | 78,632,424 |
| 2025-07-24 | 5.450 | 5.690 | 5.430 | 5.650 | 5.650 | 113,693,637 |
| 2025-07-23 | 5.580 | 5.630 | 5.450 | 5.460 | 5.460 | 90,183,478 |
| 2025-07-22 | 5.410 | 5.580 | 5.350 | 5.560 | 5.560 | 106,705,980 |
| 2025-07-21 | 5.350 | 5.440 | 5.340 | 5.410 | 5.410 | 61,450,815 |
| 2025-07-18 | 5.400 | 5.530 | 5.320 | 5.340 | 5.340 | 67,961,948 |
| 2025-07-17 | 5.410 | 5.530 | 5.380 | 5.440 | 5.440 | 83,502,319 |
| 2025-07-16 | 5.330 | 5.350 | 5.290 | 5.340 | 5.340 | 41,245,894 |
| 2025-07-15 | 5.420 | 5.470 | 5.290 | 5.330 | 5.330 | 57,987,353 |
| 2025-07-14 | 5.480 | 5.510 | 5.400 | 5.430 | 5.430 | 57,417,205 |
| 2025-07-11 | 5.550 | 5.580 | 5.480 | 5.480 | 5.480 | 67,612,700 |
| 2025-07-10 | 5.470 | 5.650 | 5.470 | 5.530 | 5.530 | 99,842,942 |
| 2025-07-09 | 5.500 | 5.620 | 5.480 | 5.480 | 5.480 | 66,692,792 |
| 2025-07-08 | 5.280 | 5.630 | 5.280 | 5.540 | 5.540 | 121,554,779 |
| 2025-07-07 | 5.230 | 5.360 | 5.220 | 5.290 | 5.290 | 63,445,390 |
| 2025-07-04 | 5.350 | 5.390 | 5.250 | 5.270 | 5.270 | 77,801,079 |
| 2025-07-03 | 5.350 | 5.350 | 5.240 | 5.290 | 5.290 | 69,096,995 |
| 2025-07-02 | 5.110 | 5.310 | 5.100 | 5.290 | 5.290 | 129,617,494 |
| 2025-07-01 | 5.170 | 5.190 | 5.080 | 5.090 | 5.090 | 58,472,364 |
| 2025-06-30 | 5.100 | 5.230 | 5.100 | 5.190 | 5.190 | 79,759,894 |
| 2025-06-27 | 5.030 | 5.160 | 5.010 | 5.060 | 5.060 | 72,861,227 |
| 2025-06-26 | 5.060 | 5.090 | 5.000 | 5.010 | 5.010 | 61,096,189 |
| 2025-06-25 | 4.990 | 5.080 | 4.960 | 5.070 | 5.070 | 75,493,595 |
| 2025-06-24 | 4.900 | 5.010 | 4.880 | 5.010 | 5.010 | 70,330,036 |
| 2025-06-23 | 4.910 | 4.940 | 4.850 | 4.880 | 4.880 | 54,224,799 |
| 2025-06-20 | 4.930 | 5.080 | 4.890 | 4.950 | 4.950 | 83,359,693 |
| 2025-06-19 | 5.020 | 5.060 | 4.900 | 4.900 | 4.900 | 45,187,430 |
| 2025-06-18 | 5.010 | 5.090 | 4.990 | 5.000 | 5.000 | 43,652,631 |
| 2025-06-17 | 5.020 | 5.070 | 4.950 | 5.030 | 5.030 | 43,016,106 |
| 2025-06-16 | 5.030 | 5.090 | 4.990 | 5.010 | 5.010 | 48,641,363 |
| 2025-06-13 | 5.160 | 5.160 | 5.010 | 5.060 | 5.060 | 68,796,995 |
| 2025-06-12 | 5.200 | 5.220 | 5.130 | 5.150 | 5.150 | 40,399,600 |
| 2025-06-11 | 5.130 | 5.240 | 5.130 | 5.220 | 5.220 | 45,684,741 |
| 2025-06-10 | 5.220 | 5.250 | 5.120 | 5.120 | 5.120 | 47,688,293 |
| 2025-06-09 | 5.170 | 5.290 | 5.150 | 5.230 | 5.230 | 55,595,168 |
| 2025-06-06 | 5.160 | 5.230 | 5.120 | 5.170 | 5.170 | 41,613,239 |
| 2025-06-05 | 5.180 | 5.180 | 5.110 | 5.150 | 5.150 | 28,916,293 |
| 2025-06-04 | 5.130 | 5.160 | 5.090 | 5.160 | 5.160 | 32,248,213 |
| 2025-06-03 | 5.150 | 5.170 | 5.090 | 5.110 | 5.110 | 43,552,950 |
| 2025-05-30 | 5.260 | 5.270 | 5.190 | 5.200 | 5.200 | 27,644,748 |
| 2025-05-29 | 5.190 | 5.280 | 5.170 | 5.260 | 5.260 | 27,300,683 |
| 2025-05-28 | 5.210 | 5.240 | 5.160 | 5.170 | 5.170 | 19,680,875 |
| 2025-05-27 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 33,321,737 |
| 2025-05-26 | 5.330 | 5.350 | 5.230 | 5.240 | 5.240 | 35,437,271 |
| 2025-05-23 | 5.400 | 5.400 | 5.310 | 5.310 | 5.310 | 29,345,800 |
| 2025-05-22 | 5.450 | 5.470 | 5.360 | 5.370 | 5.370 | 32,116,446 |
| 2025-05-21 | 5.540 | 5.570 | 5.460 | 5.460 | 5.460 | 36,952,559 |
| 2025-05-20 | 5.570 | 5.590 | 5.530 | 5.540 | 5.540 | 29,840,369 |
| 2025-05-19 | 5.600 | 5.610 | 5.520 | 5.580 | 5.580 | 25,655,144 |
| 2025-05-16 | 5.620 | 5.660 | 5.600 | 5.610 | 5.610 | 22,557,795 |
| 2025-05-15 | 5.760 | 5.760 | 5.610 | 5.620 | 5.620 | 31,445,256 |
| 2025-05-14 | 5.800 | 5.820 | 5.670 | 5.760 | 5.760 | 43,624,487 |
| 2025-05-13 | 5.820 | 6.100 | 5.800 | 5.820 | 5.820 | 82,032,764 |
| 2025-05-12 | 5.650 | 5.780 | 5.630 | 5.760 | 5.760 | 42,033,312 |
| 2025-05-09 | 5.740 | 5.740 | 5.580 | 5.580 | 5.580 | 32,813,672 |
| 2025-05-08 | 5.580 | 5.760 | 5.570 | 5.730 | 5.730 | 42,455,378 |
| 2025-05-07 | 5.740 | 5.750 | 5.580 | 5.620 | 5.620 | 49,360,687 |
| 2025-05-06 | 5.510 | 5.560 | 5.400 | 5.540 | 5.540 | 45,687,734 |
| 2025-04-30 | 5.420 | 5.620 | 5.420 | 5.480 | 5.480 | 40,084,330 |
| 2025-04-29 | 5.660 | 5.730 | 5.630 | 5.630 | 5.630 | 23,935,160 |
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.