JinkoSolar Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.800 | 3.920 | 3.780 | 3.850 | 3.850 | 93,701,904 |
| 2026-10-21 | 3.740 | 3.860 | 3.730 | 3.800 | 3.800 | 69,945,998 |
| 2026-10-20 | 3.830 | 3.870 | 3.680 | 3.740 | 3.740 | 81,528,014 |
| 2026-10-19 | 3.690 | 3.900 | 3.660 | 3.810 | 3.810 | 113,897,174 |
| 2026-10-16 | 3.650 | 3.730 | 3.620 | 3.660 | 3.660 | 73,675,219 |
| 2026-10-15 | 3.640 | 3.650 | 3.560 | 3.620 | 3.620 | 79,986,094 |
| 2026-10-14 | 3.750 | 3.760 | 3.690 | 3.690 | 3.690 | 46,874,298 |
| 2026-10-13 | 3.800 | 3.810 | 3.690 | 3.760 | 3.760 | 72,429,074 |
| 2026-10-12 | 3.860 | 3.900 | 3.810 | 3.820 | 3.820 | 52,754,934 |
| 2026-10-09 | 3.780 | 3.900 | 3.740 | 3.890 | 3.890 | 86,141,438 |
| 2026-10-08 | 3.820 | 3.860 | 3.760 | 3.790 | 3.790 | 67,574,686 |
| 2026-09-30 | 3.760 | 3.870 | 3.750 | 3.830 | 3.830 | 78,341,287 |
| 2026-09-29 | 3.680 | 3.770 | 3.670 | 3.740 | 3.740 | 54,878,316 |
| 2026-09-28 | 3.750 | 3.840 | 3.640 | 3.680 | 3.680 | 79,722,088 |
| 2026-09-24 | 3.820 | 3.840 | 3.730 | 3.750 | 3.750 | 56,157,928 |
| 2026-09-23 | 3.880 | 3.920 | 3.830 | 3.850 | 3.850 | 63,582,884 |
| 2026-09-22 | 3.910 | 3.930 | 3.860 | 3.880 | 3.880 | 75,816,216 |
| 2026-09-21 | 3.860 | 3.930 | 3.850 | 3.890 | 3.890 | 68,022,476 |
| 2026-09-18 | 3.770 | 3.890 | 3.760 | 3.880 | 3.880 | 76,015,868 |
| 2026-09-17 | 3.750 | 3.790 | 3.720 | 3.740 | 3.740 | 47,641,595 |
| 2026-09-16 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 54,357,802 |
| 2026-09-15 | 3.870 | 3.880 | 3.770 | 3.790 | 3.790 | 58,800,412 |
| 2026-09-14 | 3.900 | 3.920 | 3.830 | 3.860 | 3.860 | 46,325,456 |
| 2026-09-11 | 3.950 | 3.960 | 3.820 | 3.900 | 3.900 | 87,105,314 |
| 2026-09-10 | 4.020 | 4.030 | 3.950 | 3.970 | 3.970 | 61,017,742 |
| 2026-09-09 | 4.060 | 4.080 | 4.020 | 4.040 | 4.040 | 51,295,912 |
| 2026-09-08 | 4.040 | 4.070 | 4.010 | 4.040 | 4.040 | 50,994,103 |
| 2026-09-07 | 4.060 | 4.070 | 4.010 | 4.030 | 4.030 | 67,718,856 |
| 2026-09-04 | 4.030 | 4.100 | 4.020 | 4.060 | 4.060 | 65,631,031 |
| 2026-09-03 | 4.070 | 4.090 | 4.010 | 4.010 | 4.010 | 51,057,311 |
| 2026-09-02 | 4.120 | 4.130 | 4.050 | 4.050 | 4.050 | 58,853,361 |
| 2026-09-01 | 4.060 | 4.170 | 4.050 | 4.140 | 4.140 | 75,765,932 |
| 2026-08-31 | 4.180 | 4.190 | 4.030 | 4.110 | 4.110 | 111,905,659 |
| 2026-08-28 | 4.140 | 4.220 | 4.130 | 4.200 | 4.200 | 85,663,515 |
| 2026-08-27 | 4.320 | 4.320 | 4.100 | 4.160 | 4.160 | 145,116,083 |
| 2026-08-26 | 4.330 | 4.440 | 4.320 | 4.400 | 4.400 | 65,433,294 |
| 2026-08-25 | 4.330 | 4.360 | 4.280 | 4.340 | 4.340 | 46,967,851 |
| 2026-08-24 | 4.370 | 4.450 | 4.320 | 4.330 | 4.330 | 64,306,268 |
| 2026-08-21 | 4.350 | 4.420 | 4.330 | 4.390 | 4.390 | 46,506,950 |
| 2026-08-20 | 4.350 | 4.410 | 4.340 | 4.390 | 4.390 | 53,815,679 |
| 2026-08-19 | 4.480 | 4.480 | 4.300 | 4.320 | 4.320 | 81,584,224 |
| 2026-08-18 | 4.480 | 4.530 | 4.440 | 4.480 | 4.480 | 72,055,398 |
| 2026-08-17 | 4.420 | 4.500 | 4.390 | 4.490 | 4.490 | 80,495,972 |
| 2026-08-14 | 4.420 | 4.430 | 4.330 | 4.400 | 4.400 | 65,671,495 |
| 2026-08-13 | 4.510 | 4.530 | 4.410 | 4.410 | 4.410 | 70,218,881 |
| 2026-08-12 | 4.440 | 4.540 | 4.400 | 4.520 | 4.520 | 90,589,437 |
| 2026-08-11 | 4.560 | 4.570 | 4.440 | 4.440 | 4.440 | 94,155,994 |
| 2026-08-10 | 4.470 | 4.660 | 4.450 | 4.560 | 4.560 | 115,529,034 |
| 2026-08-07 | 4.440 | 4.540 | 4.390 | 4.480 | 4.480 | 98,353,643 |
| 2026-08-06 | 4.540 | 4.560 | 4.390 | 4.430 | 4.430 | 113,395,782 |
| 2026-08-05 | 4.530 | 4.570 | 4.500 | 4.570 | 4.570 | 85,787,097 |
| 2026-08-04 | 4.540 | 4.580 | 4.500 | 4.550 | 4.550 | 96,727,554 |
| 2026-08-03 | 4.350 | 4.570 | 4.350 | 4.550 | 4.550 | 147,682,910 |
| 2026-07-31 | 4.350 | 4.370 | 4.310 | 4.340 | 4.340 | 97,542,910 |
| 2026-07-30 | 4.240 | 4.440 | 4.220 | 4.350 | 4.350 | 125,754,640 |
| 2026-07-29 | 4.150 | 4.310 | 4.120 | 4.270 | 4.270 | 115,576,245 |
| 2026-07-28 | 4.120 | 4.210 | 4.100 | 4.140 | 4.140 | 74,129,187 |
| 2026-07-27 | 4.050 | 4.170 | 4.050 | 4.160 | 4.160 | 74,697,250 |
| 2026-07-24 | 4.240 | 4.260 | 4.050 | 4.050 | 4.050 | 97,856,800 |
| 2026-07-23 | 4.150 | 4.300 | 4.130 | 4.290 | 4.290 | 117,306,545 |
Page 1 of 20 · 1,145 trading daysOlder →
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.