JinkoSolar Holding Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.200 | 23.286 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-22 | 8.050 | 23.286 | 7.925 | 7.925 | 7.925 | 0 |
| 2026-10-21 | 8.150 | 23.286 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-10-20 | 8.200 | 23.286 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-10-19 | 8.100 | 23.286 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-10-16 | 8.300 | 23.286 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-10-15 | 8.310 | 8.310 | 8.040 | 8.167 | 8.167 | 8,237 |
| 2026-10-14 | 8.575 | 8.870 | 8.250 | 8.360 | 8.360 | 3,549 |
| 2026-10-13 | 8.675 | 8.810 | 8.340 | 8.540 | 8.540 | 3,413 |
| 2026-10-12 | 8.775 | 8.980 | 8.310 | 8.527 | 8.527 | 3,993 |
| 2026-10-09 | 8.725 | 8.790 | 8.550 | 8.675 | 8.675 | 1,293 |
| 2026-10-08 | 8.775 | 9.000 | 8.440 | 8.625 | 8.625 | 3,272 |
| 2026-10-07 | 9.190 | 9.190 | 8.680 | 8.775 | 8.775 | 4,086 |
| 2026-10-06 | 9.400 | 9.470 | 9.030 | 9.200 | 9.200 | 452 |
| 2026-10-05 | 9.250 | 9.550 | 8.850 | 9.050 | 9.050 | 3,505 |
| 2026-10-02 | 9.350 | 9.590 | 9.100 | 9.100 | 9.100 | 524 |
| 2026-10-01 | 9.550 | 9.900 | 9.084 | 9.200 | 9.200 | 2,658 |
| 2026-09-30 | 9.625 | 9.950 | 9.541 | 9.750 | 9.750 | 1,750 |
| 2026-09-29 | 9.450 | 9.660 | 9.204 | 9.660 | 9.660 | 6,050 |
| 2026-09-28 | 9.850 | 10.180 | 9.320 | 9.420 | 9.420 | 8,144 |
| 2026-09-25 | 9.725 | 10.000 | 9.495 | 9.725 | 9.725 | 2,955 |
| 2026-09-24 | 10.125 | 10.160 | 9.460 | 9.525 | 9.525 | 8,523 |
| 2026-09-23 | 10.480 | 10.480 | 9.990 | 10.225 | 10.225 | 4,597 |
| 2026-09-22 | 10.800 | 10.860 | 10.330 | 10.400 | 10.400 | 2,091 |
| 2026-09-21 | 10.400 | 10.800 | 10.180 | 10.630 | 10.630 | 1,916 |
| 2026-09-18 | 10.800 | 11.000 | 10.320 | 10.500 | 10.500 | 1,543 |
| 2026-09-17 | 10.025 | 11.010 | 9.970 | 10.500 | 10.500 | 6,574 |
| 2026-09-16 | 10.800 | 11.000 | 10.110 | 10.425 | 10.425 | 6,275 |
| 2026-09-15 | 11.450 | 11.600 | 10.610 | 10.670 | 10.670 | 6,250 |
| 2026-09-14 | 11.550 | 11.640 | 11.270 | 11.370 | 11.370 | 2,237 |
| 2026-09-11 | 11.850 | 11.950 | 11.515 | 11.650 | 11.650 | 3,687 |
| 2026-09-10 | 12.100 | 12.290 | 11.490 | 12.000 | 12.000 | 4,271 |
| 2026-09-09 | 13.000 | 13.000 | 11.750 | 11.750 | 11.750 | 5,250 |
| 2026-09-08 | 12.000 | 12.710 | 11.850 | 12.500 | 12.500 | 4,711 |
| 2026-09-07 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2026-09-04 | 12.200 | 12.470 | 11.990 | 12.000 | 12.000 | 1,951 |
| 2026-09-03 | 12.300 | 12.510 | 12.200 | 12.500 | 12.500 | 3,516 |
| 2026-09-02 | 12.300 | 12.820 | 12.140 | 12.300 | 12.300 | 4,044 |
| 2026-09-01 | 12.600 | 12.850 | 12.230 | 12.360 | 12.360 | 4,327 |
| 2026-08-28 | 13.550 | 13.600 | 13.170 | 13.250 | 13.250 | 903 |
| 2026-08-27 | 13.550 | 13.950 | 12.991 | 13.750 | 13.750 | 14,209 |
| 2026-08-26 | 15.750 | 15.760 | 13.080 | 13.701 | 13.701 | 43,421 |
| 2026-08-25 | 15.850 | 16.250 | 15.352 | 15.534 | 15.534 | 1,085 |
| 2026-08-24 | 16.100 | 16.330 | 15.800 | 16.200 | 16.200 | 288 |
| 2026-08-21 | 16.300 | 16.390 | 15.940 | 16.200 | 16.200 | 1,312 |
| 2026-08-20 | 16.800 | 17.200 | 15.782 | 16.100 | 16.100 | 5,934 |
| 2026-08-19 | 16.900 | 17.010 | 16.390 | 16.800 | 16.800 | 943 |
| 2026-08-18 | 16.700 | 16.720 | 16.100 | 16.450 | 16.450 | 1,244 |
| 2026-08-17 | 16.400 | 17.000 | 16.150 | 16.500 | 16.500 | 809 |
| 2026-08-14 | 16.500 | 16.767 | 15.920 | 16.600 | 16.600 | 11,937 |
| 2026-08-13 | 16.500 | 16.710 | 16.123 | 16.400 | 16.400 | 2,168 |
| 2026-08-12 | 16.700 | 17.040 | 16.400 | 16.700 | 16.700 | 567 |
| 2026-08-11 | 16.700 | 17.180 | 16.360 | 16.637 | 16.637 | 2,545 |
| 2026-08-10 | 16.710 | 17.450 | 16.710 | 16.910 | 16.910 | 417 |
| 2026-08-07 | 15.900 | 17.120 | 15.900 | 16.800 | 16.800 | 4,512 |
| 2026-08-06 | 16.100 | 16.400 | 15.440 | 16.400 | 16.400 | 3,231 |
| 2026-08-05 | 15.850 | 16.490 | 15.220 | 15.550 | 15.550 | 5,108 |
| 2026-08-04 | 16.000 | 16.520 | 15.500 | 15.830 | 15.830 | 456 |
| 2026-08-03 | 15.450 | 16.299 | 15.060 | 15.830 | 15.830 | 971 |
| 2026-07-31 | 15.260 | 15.260 | 14.666 | 15.150 | 15.150 | 700 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.4800 CNY |
| 2025-07-02 | 1.2800 CNY |
| 2024-08-15 | 1.4800 CNY |
| 2023-11-22 | 1.4800 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.