JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.100 | 9.450 | 9.050 | 9.180 | 9.180 | 68,471,036 |
| 2024-10-29 | 10.030 | 10.400 | 9.370 | 9.390 | 9.390 | 107,852,553 |
| 2024-10-28 | 9.860 | 9.860 | 9.320 | 9.510 | 9.510 | 104,053,463 |
| 2024-10-25 | 9.050 | 10.340 | 9.000 | 9.780 | 9.780 | 208,111,833 |
| 2024-10-24 | 9.410 | 9.580 | 9.000 | 9.000 | 9.000 | 96,876,026 |
| 2024-10-23 | 9.000 | 10.340 | 8.820 | 9.450 | 9.450 | 172,920,917 |
| 2024-10-22 | 8.770 | 9.170 | 8.380 | 9.150 | 9.150 | 121,553,770 |
| 2024-10-21 | 8.700 | 9.230 | 8.600 | 8.900 | 8.900 | 126,074,629 |
| 2024-10-18 | 8.060 | 8.660 | 7.970 | 8.550 | 8.550 | 100,919,794 |
| 2024-10-17 | 8.220 | 8.300 | 8.070 | 8.100 | 8.100 | 49,608,854 |
| 2024-10-16 | 8.400 | 8.500 | 8.080 | 8.160 | 8.160 | 65,661,974 |
| 2024-10-15 | 8.830 | 8.880 | 8.550 | 8.590 | 8.590 | 48,975,757 |
| 2024-10-14 | 8.970 | 9.100 | 8.570 | 8.840 | 8.840 | 66,544,690 |
| 2024-10-11 | 9.190 | 9.190 | 8.650 | 8.940 | 8.940 | 65,735,790 |
| 2024-10-10 | 9.310 | 9.710 | 9.080 | 9.100 | 9.100 | 92,772,108 |
| 2024-10-09 | 9.680 | 10.280 | 9.110 | 9.110 | 9.110 | 146,298,609 |
| 2024-10-08 | 10.570 | 10.570 | 9.640 | 10.540 | 10.540 | 196,418,471 |
| 2024-09-30 | 7.830 | 8.850 | 7.800 | 8.810 | 8.810 | 149,864,318 |
| 2024-09-27 | 6.990 | 7.480 | 6.980 | 7.400 | 7.400 | 47,874,287 |
| 2024-09-26 | 6.590 | 6.920 | 6.540 | 6.920 | 6.920 | 44,889,435 |
| 2024-09-25 | 6.560 | 6.780 | 6.550 | 6.590 | 6.590 | 44,812,763 |
| 2024-09-24 | 6.310 | 6.530 | 6.280 | 6.530 | 6.530 | 42,523,023 |
| 2024-09-23 | 6.400 | 6.400 | 6.220 | 6.270 | 6.270 | 20,717,687 |
| 2024-09-20 | 6.490 | 6.490 | 6.300 | 6.400 | 6.400 | 26,229,097 |
| 2024-09-19 | 6.370 | 6.570 | 6.320 | 6.500 | 6.500 | 27,512,253 |
| 2024-09-18 | 6.510 | 6.520 | 6.270 | 6.340 | 6.340 | 24,994,234 |
| 2024-09-13 | 6.730 | 6.770 | 6.450 | 6.590 | 6.590 | 39,716,360 |
| 2024-09-12 | 6.730 | 6.920 | 6.720 | 6.730 | 6.730 | 25,644,060 |
| 2024-09-11 | 6.750 | 6.820 | 6.660 | 6.700 | 6.700 | 18,744,315 |
| 2024-09-10 | 6.850 | 6.860 | 6.670 | 6.770 | 6.770 | 18,527,803 |
| 2024-09-09 | 6.850 | 6.900 | 6.780 | 6.820 | 6.820 | 13,950,041 |
| 2024-09-06 | 7.040 | 7.040 | 6.850 | 6.850 | 6.850 | 19,741,833 |
| 2024-09-05 | 7.000 | 7.120 | 6.970 | 7.030 | 7.030 | 19,715,300 |
| 2024-09-04 | 7.020 | 7.160 | 6.990 | 7.000 | 7.000 | 27,353,297 |
| 2024-09-03 | 7.050 | 7.320 | 6.970 | 7.130 | 7.130 | 36,132,873 |
| 2024-09-02 | 7.150 | 7.220 | 7.020 | 7.040 | 7.040 | 29,348,602 |
| 2024-08-30 | 7.040 | 7.200 | 6.990 | 7.190 | 7.190 | 43,628,650 |
| 2024-08-29 | 6.990 | 7.110 | 6.910 | 7.050 | 7.050 | 27,614,758 |
| 2024-08-28 | 6.880 | 6.970 | 6.850 | 6.940 | 6.940 | 16,716,530 |
| 2024-08-27 | 6.830 | 6.950 | 6.820 | 6.920 | 6.920 | 21,100,897 |
| 2024-08-26 | 6.820 | 6.940 | 6.800 | 6.890 | 6.890 | 17,648,068 |
| 2024-08-23 | 6.800 | 6.830 | 6.720 | 6.800 | 6.800 | 16,227,045 |
| 2024-08-22 | 6.930 | 6.940 | 6.760 | 6.770 | 6.770 | 21,894,185 |
| 2024-08-21 | 6.920 | 6.950 | 6.890 | 6.900 | 6.900 | 14,584,762 |
| 2024-08-20 | 6.990 | 7.010 | 6.900 | 6.940 | 6.940 | 17,310,767 |
| 2024-08-19 | 7.000 | 7.030 | 6.950 | 6.980 | 6.980 | 13,946,006 |
| 2024-08-16 | 6.980 | 7.040 | 6.950 | 7.020 | 7.020 | 24,162,599 |
| 2024-08-15 | 6.870 | 7.030 | 6.850 | 6.990 | 6.990 | 32,903,345 |
| 2024-08-14 | 6.980 | 7.060 | 6.890 | 6.900 | 6.900 | 20,562,586 |
| 2024-08-13 | 6.880 | 6.960 | 6.820 | 6.920 | 6.920 | 27,742,598 |
| 2024-08-12 | 6.980 | 7.050 | 6.910 | 6.930 | 6.930 | 18,936,637 |
| 2024-08-09 | 7.070 | 7.080 | 6.910 | 6.920 | 6.920 | 31,949,736 |
| 2024-08-08 | 7.010 | 7.100 | 6.960 | 7.040 | 7.040 | 27,471,069 |
| 2024-08-07 | 7.080 | 7.100 | 7.000 | 7.030 | 7.030 | 25,131,269 |
| 2024-08-06 | 6.970 | 7.180 | 6.970 | 7.110 | 7.110 | 46,974,778 |
| 2024-08-05 | 6.960 | 7.170 | 6.920 | 6.950 | 6.950 | 39,993,755 |
| 2024-08-02 | 7.090 | 7.180 | 6.970 | 7.020 | 7.020 | 35,745,793 |
| 2024-08-01 | 7.280 | 7.310 | 7.120 | 7.160 | 7.160 | 29,205,535 |
| 2024-07-31 | 7.060 | 7.320 | 6.940 | 7.310 | 7.310 | 51,754,788 |
| 2024-07-30 | 7.180 | 7.200 | 6.980 | 7.030 | 7.030 | 33,882,180 |
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.