JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.230 | 6.310 | 6.150 | 6.150 | 6.150 | 57,378,762 |
| 2025-01-22 | 6.230 | 6.250 | 6.120 | 6.200 | 6.200 | 43,513,882 |
| 2025-01-21 | 6.450 | 6.470 | 6.240 | 6.250 | 6.250 | 54,997,742 |
| 2025-01-20 | 6.520 | 6.590 | 6.380 | 6.410 | 6.410 | 48,787,895 |
| 2025-01-17 | 6.770 | 6.790 | 6.470 | 6.520 | 6.520 | 79,148,736 |
| 2025-01-16 | 6.550 | 6.860 | 6.530 | 6.740 | 6.740 | 82,778,913 |
| 2025-01-15 | 6.540 | 6.640 | 6.370 | 6.610 | 6.610 | 102,776,300 |
| 2025-01-14 | 6.420 | 6.550 | 6.370 | 6.540 | 6.540 | 71,368,301 |
| 2025-01-13 | 6.360 | 6.480 | 6.300 | 6.400 | 6.400 | 40,297,392 |
| 2025-01-10 | 6.610 | 6.660 | 6.360 | 6.370 | 6.370 | 48,774,182 |
| 2025-01-09 | 6.730 | 6.820 | 6.600 | 6.640 | 6.640 | 43,987,374 |
| 2025-01-08 | 6.760 | 6.860 | 6.650 | 6.740 | 6.740 | 40,185,866 |
| 2025-01-07 | 6.900 | 6.930 | 6.710 | 6.790 | 6.790 | 49,684,605 |
| 2025-01-06 | 6.940 | 7.070 | 6.860 | 6.920 | 6.920 | 36,572,777 |
| 2025-01-03 | 7.040 | 7.110 | 6.930 | 6.930 | 6.930 | 37,024,602 |
| 2025-01-02 | 7.110 | 7.170 | 6.950 | 7.010 | 7.010 | 53,715,256 |
| 2024-12-31 | 7.310 | 7.390 | 7.110 | 7.110 | 7.110 | 52,417,158 |
| 2024-12-30 | 7.400 | 7.450 | 7.260 | 7.310 | 7.310 | 46,078,061 |
| 2024-12-27 | 7.620 | 7.620 | 7.350 | 7.430 | 7.430 | 64,585,292 |
| 2024-12-26 | 7.750 | 7.780 | 7.590 | 7.600 | 7.600 | 39,006,107 |
| 2024-12-25 | 8.000 | 8.040 | 7.720 | 7.780 | 7.780 | 32,419,490 |
| 2024-12-24 | 7.810 | 8.050 | 7.800 | 7.900 | 7.900 | 43,658,062 |
| 2024-12-23 | 7.920 | 7.950 | 7.760 | 7.770 | 7.770 | 37,277,027 |
| 2024-12-20 | 8.100 | 8.140 | 7.910 | 7.930 | 7.930 | 49,371,781 |
| 2024-12-19 | 8.060 | 8.170 | 8.020 | 8.120 | 8.120 | 30,774,462 |
| 2024-12-18 | 8.330 | 8.330 | 8.120 | 8.160 | 8.160 | 26,473,508 |
| 2024-12-17 | 8.350 | 8.380 | 8.230 | 8.240 | 8.240 | 23,598,706 |
| 2024-12-16 | 8.540 | 8.560 | 8.330 | 8.350 | 8.350 | 38,915,249 |
| 2024-12-13 | 8.600 | 8.660 | 8.390 | 8.560 | 8.560 | 54,067,339 |
| 2024-12-12 | 8.660 | 8.660 | 8.550 | 8.600 | 8.600 | 29,836,177 |
| 2024-12-11 | 8.650 | 8.730 | 8.610 | 8.640 | 8.640 | 28,991,494 |
| 2024-12-10 | 8.930 | 8.990 | 8.640 | 8.670 | 8.670 | 43,524,157 |
| 2024-12-09 | 8.850 | 8.850 | 8.610 | 8.670 | 8.670 | 31,389,654 |
| 2024-12-06 | 8.800 | 8.870 | 8.510 | 8.850 | 8.850 | 55,676,040 |
| 2024-12-05 | 8.700 | 8.800 | 8.610 | 8.790 | 8.790 | 30,222,885 |
| 2024-12-04 | 8.910 | 8.970 | 8.640 | 8.680 | 8.680 | 49,806,039 |
| 2024-12-03 | 8.950 | 9.080 | 8.790 | 8.900 | 8.900 | 54,406,989 |
| 2024-12-02 | 8.660 | 8.810 | 8.410 | 8.790 | 8.790 | 49,764,841 |
| 2024-11-29 | 8.780 | 8.820 | 8.620 | 8.750 | 8.750 | 49,083,392 |
| 2024-11-28 | 8.790 | 8.870 | 8.700 | 8.720 | 8.720 | 36,639,763 |
| 2024-11-27 | 8.560 | 8.790 | 8.430 | 8.750 | 8.750 | 49,921,788 |
| 2024-11-26 | 8.530 | 8.740 | 8.450 | 8.490 | 8.490 | 33,366,533 |
| 2024-11-25 | 8.400 | 8.600 | 8.370 | 8.600 | 8.600 | 41,724,006 |
| 2024-11-22 | 8.750 | 8.750 | 8.410 | 8.410 | 8.410 | 46,103,043 |
| 2024-11-21 | 8.980 | 9.040 | 8.630 | 8.750 | 8.750 | 59,360,399 |
| 2024-11-20 | 8.650 | 8.770 | 8.570 | 8.670 | 8.670 | 44,635,929 |
| 2024-11-19 | 8.340 | 8.710 | 8.330 | 8.650 | 8.650 | 57,003,849 |
| 2024-11-18 | 8.400 | 8.570 | 8.270 | 8.310 | 8.310 | 47,409,470 |
| 2024-11-15 | 8.750 | 8.800 | 8.430 | 8.440 | 8.440 | 48,016,683 |
| 2024-11-14 | 9.050 | 9.160 | 8.730 | 8.750 | 8.750 | 58,216,250 |
| 2024-11-13 | 9.030 | 9.100 | 8.850 | 9.040 | 9.040 | 71,791,758 |
| 2024-11-12 | 9.100 | 9.310 | 8.910 | 9.010 | 9.010 | 97,468,175 |
| 2024-11-11 | 8.870 | 9.180 | 8.810 | 9.060 | 9.060 | 98,659,542 |
| 2024-11-08 | 8.860 | 9.080 | 8.850 | 8.940 | 8.940 | 92,976,680 |
| 2024-11-07 | 8.830 | 8.850 | 8.400 | 8.840 | 8.840 | 112,180,520 |
| 2024-11-06 | 9.300 | 9.450 | 9.110 | 9.130 | 9.130 | 78,821,647 |
| 2024-11-05 | 9.200 | 9.380 | 9.100 | 9.280 | 9.280 | 71,181,856 |
| 2024-11-04 | 9.100 | 9.400 | 9.060 | 9.150 | 9.150 | 53,923,661 |
| 2024-11-01 | 9.440 | 9.510 | 9.150 | 9.200 | 9.200 | 64,242,103 |
| 2024-10-31 | 9.370 | 9.680 | 9.370 | 9.470 | 9.470 | 100,541,508 |
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.