JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.760 | 5.770 | 5.640 | 5.680 | 5.680 | 31,580,490 |
| 2025-04-25 | 5.750 | 5.840 | 5.740 | 5.770 | 5.770 | 29,377,427 |
| 2025-04-24 | 5.810 | 5.880 | 5.770 | 5.770 | 5.770 | 25,234,172 |
| 2025-04-23 | 5.730 | 5.900 | 5.700 | 5.840 | 5.840 | 47,378,858 |
| 2025-04-22 | 5.840 | 5.860 | 5.670 | 5.680 | 5.680 | 48,609,888 |
| 2025-04-21 | 5.880 | 5.910 | 5.830 | 5.850 | 5.850 | 21,109,035 |
| 2025-04-18 | 5.880 | 5.910 | 5.820 | 5.880 | 5.880 | 20,772,775 |
| 2025-04-17 | 5.900 | 5.920 | 5.840 | 5.900 | 5.900 | 35,182,281 |
| 2025-04-16 | 5.930 | 5.970 | 5.800 | 5.970 | 5.970 | 41,344,496 |
| 2025-04-15 | 5.960 | 5.970 | 5.890 | 5.950 | 5.950 | 32,396,865 |
| 2025-04-14 | 5.970 | 6.040 | 5.910 | 5.920 | 5.920 | 45,055,379 |
| 2025-04-11 | 5.960 | 5.970 | 5.870 | 5.930 | 5.930 | 37,488,335 |
| 2025-04-10 | 6.060 | 6.070 | 5.880 | 5.960 | 5.960 | 58,232,190 |
| 2025-04-09 | 5.530 | 5.780 | 5.400 | 5.780 | 5.780 | 67,521,702 |
| 2025-04-08 | 5.500 | 5.680 | 5.500 | 5.670 | 5.670 | 84,849,988 |
| 2025-04-07 | 6.000 | 6.000 | 5.130 | 5.450 | 5.450 | 114,338,204 |
| 2025-04-03 | 6.440 | 6.490 | 6.350 | 6.360 | 6.360 | 41,090,082 |
| 2025-04-02 | 6.630 | 6.650 | 6.500 | 6.520 | 6.520 | 38,053,188 |
| 2025-04-01 | 6.480 | 6.670 | 6.480 | 6.630 | 6.630 | 46,594,556 |
| 2025-03-31 | 6.820 | 6.830 | 6.470 | 6.480 | 6.480 | 58,037,723 |
| 2025-03-28 | 6.870 | 6.950 | 6.800 | 6.840 | 6.840 | 31,939,673 |
| 2025-03-27 | 6.970 | 6.990 | 6.850 | 6.870 | 6.870 | 41,271,601 |
| 2025-03-26 | 6.920 | 7.090 | 6.910 | 7.020 | 7.020 | 53,444,595 |
| 2025-03-25 | 6.880 | 7.000 | 6.810 | 6.940 | 6.940 | 45,072,086 |
| 2025-03-24 | 6.950 | 6.950 | 6.780 | 6.870 | 6.870 | 48,997,785 |
| 2025-03-21 | 6.880 | 7.000 | 6.860 | 6.940 | 6.940 | 49,981,444 |
| 2025-03-20 | 7.010 | 7.070 | 6.890 | 6.920 | 6.920 | 50,567,086 |
| 2025-03-19 | 7.020 | 7.110 | 6.960 | 6.990 | 6.990 | 48,390,474 |
| 2025-03-18 | 7.020 | 7.130 | 6.940 | 7.060 | 7.060 | 68,576,122 |
| 2025-03-17 | 6.910 | 7.080 | 6.910 | 6.920 | 6.920 | 73,414,891 |
| 2025-03-14 | 6.710 | 6.880 | 6.680 | 6.850 | 6.850 | 70,723,189 |
| 2025-03-13 | 6.710 | 6.750 | 6.620 | 6.700 | 6.700 | 50,107,406 |
| 2025-03-12 | 6.810 | 6.850 | 6.710 | 6.720 | 6.720 | 43,750,796 |
| 2025-03-11 | 6.670 | 6.810 | 6.600 | 6.810 | 6.810 | 54,982,814 |
| 2025-03-10 | 6.670 | 6.790 | 6.660 | 6.740 | 6.740 | 55,140,963 |
| 2025-03-07 | 6.770 | 6.810 | 6.650 | 6.670 | 6.670 | 68,511,450 |
| 2025-03-06 | 6.650 | 6.890 | 6.550 | 6.820 | 6.820 | 97,961,546 |
| 2025-03-05 | 6.730 | 6.770 | 6.560 | 6.620 | 6.620 | 61,464,212 |
| 2025-03-04 | 6.800 | 6.810 | 6.650 | 6.680 | 6.680 | 83,109,678 |
| 2025-03-03 | 6.910 | 7.070 | 6.800 | 6.840 | 6.840 | 86,908,177 |
| 2025-02-28 | 7.000 | 7.140 | 6.870 | 6.900 | 6.900 | 97,690,991 |
| 2025-02-27 | 7.080 | 7.080 | 6.890 | 7.070 | 7.070 | 123,418,506 |
| 2025-02-26 | 6.620 | 7.280 | 6.620 | 7.110 | 7.110 | 184,600,964 |
| 2025-02-25 | 6.350 | 6.610 | 6.280 | 6.530 | 6.530 | 106,651,061 |
| 2025-02-24 | 6.310 | 6.410 | 6.240 | 6.400 | 6.400 | 83,062,658 |
| 2025-02-21 | 6.290 | 6.340 | 6.220 | 6.290 | 6.290 | 84,361,997 |
| 2025-02-20 | 6.350 | 6.350 | 6.250 | 6.280 | 6.280 | 52,953,669 |
| 2025-02-19 | 6.280 | 6.410 | 6.230 | 6.370 | 6.370 | 66,807,752 |
| 2025-02-18 | 6.470 | 6.500 | 6.280 | 6.310 | 6.310 | 70,329,481 |
| 2025-02-17 | 6.380 | 6.480 | 6.310 | 6.440 | 6.440 | 72,025,312 |
| 2025-02-14 | 6.280 | 6.480 | 6.280 | 6.350 | 6.350 | 64,419,040 |
| 2025-02-13 | 6.340 | 6.370 | 6.270 | 6.280 | 6.280 | 47,880,292 |
| 2025-02-12 | 6.330 | 6.380 | 6.190 | 6.340 | 6.340 | 61,745,699 |
| 2025-02-11 | 6.450 | 6.460 | 6.270 | 6.300 | 6.300 | 64,690,481 |
| 2025-02-10 | 6.550 | 6.550 | 6.390 | 6.440 | 6.440 | 79,740,443 |
| 2025-02-07 | 6.250 | 6.690 | 6.230 | 6.540 | 6.540 | 124,797,713 |
| 2025-02-06 | 6.090 | 6.280 | 6.030 | 6.270 | 6.270 | 70,091,294 |
| 2025-02-05 | 6.150 | 6.220 | 6.020 | 6.110 | 6.110 | 51,291,030 |
| 2025-01-27 | 6.160 | 6.300 | 6.120 | 6.120 | 6.120 | 50,086,713 |
| 2025-01-24 | 6.150 | 6.260 | 6.100 | 6.180 | 6.180 | 54,593,844 |
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.