JinkoSolar Holding Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	17.490	18.080	17.438	17.620	15.292	1,591
2024-09-05	17.970	18.356	17.290	18.100	15.709	12,685
2024-09-04	17.360	17.980	17.180	17.530	15.214	1,878
2024-09-03	18.710	19.250	18.080	18.650	16.186	13,363
2024-09-02	18.080	18.080	18.080	18.080	15.692	0
2024-08-30	18.040	18.938	16.630	18.710	16.239	9,033
2024-08-29	18.100	18.226	17.520	17.600	15.275	5,054
2024-08-28	18.080	18.360	17.196	17.320	15.032	10,539
2024-08-27	18.840	19.290	17.950	18.460	16.022	4,411
2024-08-23	18.350	18.830	17.980	18.770	16.291	2,638
2024-08-22	18.900	18.950	17.760	18.460	16.022	10,438
2024-08-21	19.360	19.360	18.900	18.920	16.421	3,212
2024-08-20	19.115	19.510	18.877	19.050	16.534	1,971
2024-08-19	19.620	19.720	18.500	19.010	16.499	3,115
2024-08-16	19.690	19.690	19.120	19.350	16.794	5,003
2024-08-15	19.070	20.010	19.060	19.775	17.163	7,562
2024-08-14	19.910	20.790	19.833	20.255	16.295	2,292
2024-08-13	19.260	20.674	19.170	19.385	15.595	12,234
2024-08-12	19.630	20.230	18.944	19.205	15.450	8,552
2024-08-09	19.640	20.030	19.290	19.540	15.720	1,854
2024-08-08	19.395	19.810	19.060	19.530	15.712	6,814
2024-08-07	19.765	19.940	19.074	19.630	15.792	2,100
2024-08-06	19.630	19.790	18.850	19.385	15.595	1,939
2024-08-05	18.140	19.770	17.080	19.440	15.639	12,532
2024-08-02	19.880	19.880	18.780	19.485	15.675	8,428
2024-08-01	20.860	21.290	20.050	20.725	16.673	6,363
2024-07-31	20.860	21.284	20.745	21.100	16.975	7,481
2024-07-30	21.200	21.430	20.100	20.970	16.870	8,053
2024-07-29	21.665	21.665	20.930	21.450	17.256	1,464
2024-07-26	20.670	21.400	20.660	20.905	16.818	5,683
2024-07-25	20.940	20.940	20.380	20.860	16.782	3,919
2024-07-24	21.010	21.010	20.556	20.625	16.593	6,397
2024-07-23	21.303	21.303	20.860	20.960	16.862	3,832
2024-07-22	21.350	21.690	21.130	21.400	17.216	2,536
2024-07-19	21.250	21.480	20.850	21.050	16.934	6,510
2024-07-18	21.775	22.610	21.590	22.250	17.900	3,545
2024-07-17	22.880	22.880	21.350	22.050	17.739	11,605
2024-07-16	21.630	23.060	21.630	22.300	17.940	7,038
2024-07-15	22.475	22.475	21.664	22.200	17.860	2,827
2024-07-12	22.730	23.330	22.730	22.875	18.403	1,367
2024-07-11	22.675	23.180	21.990	23.100	18.584	4,271
2024-07-10	21.630	22.510	21.630	21.925	17.638	929
2024-07-09	21.725	21.860	20.790	21.575	17.357	6,084
2024-07-08	21.190	22.220	21.190	21.400	17.216	4,637
2024-07-05	22.380	22.380	21.810	22.000	17.699	1,914
2024-07-04	22.200	22.200	22.200	22.200	17.860	0
2024-07-03	21.390	22.720	21.390	22.300	17.940	1,134
2024-07-02	20.735	21.550	20.300	21.250	17.095	6,794
2024-07-01	20.930	20.930	20.370	20.680	16.637	8,257
2024-06-28	21.500	21.500	20.530	20.905	16.818	2,729
2024-06-27	21.524	21.524	20.000	21.015	16.906	4,545
2024-06-26	20.925	21.050	19.950	21.015	16.906	7,045
2024-06-25	21.950	21.950	20.299	20.625	16.593	26,926
2024-06-24	23.430	23.430	21.840	22.575	18.161	2,782
2024-06-21	22.050	23.050	21.680	22.300	17.940	11,733
2024-06-20	23.350	23.980	22.190	22.625	18.202	9,009
2024-06-19	24.050	24.050	24.050	24.050	19.348	0
2024-06-18	24.150	24.150	23.570	24.150	19.428	760
2024-06-17	23.525	23.791	23.346	23.575	18.966	5,244
2024-06-14	23.986	23.986	23.450	23.450	18.865	1,760

← NewerPage 10 of 22 · 1,262 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.