JinkoSolar Holding Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 25.340 | 25.340 | 24.530 | 25.150 | 20.233 | 1,331 |
| 2024-06-12 | 25.540 | 26.780 | 25.540 | 26.000 | 20.917 | 11,078 |
| 2024-06-11 | 25.875 | 25.970 | 24.910 | 25.625 | 20.615 | 3,566 |
| 2024-06-10 | 25.250 | 25.568 | 24.860 | 25.300 | 20.354 | 2,542 |
| 2024-06-07 | 26.460 | 26.460 | 25.200 | 26.200 | 21.078 | 1,939 |
| 2024-06-06 | 27.050 | 27.260 | 26.480 | 26.675 | 21.460 | 1,732 |
| 2024-06-05 | 27.525 | 27.750 | 27.300 | 27.300 | 21.963 | 791 |
| 2024-06-04 | 28.320 | 28.320 | 27.440 | 27.775 | 22.345 | 1,015 |
| 2024-06-03 | 29.775 | 30.710 | 28.600 | 29.450 | 23.692 | 5,954 |
| 2024-05-31 | 28.925 | 29.940 | 28.600 | 29.000 | 23.330 | 48,192 |
| 2024-05-30 | 29.050 | 29.945 | 28.040 | 29.150 | 23.451 | 3,202 |
| 2024-05-29 | 28.675 | 30.400 | 28.150 | 29.100 | 23.411 | 8,656 |
| 2024-05-28 | 27.190 | 28.727 | 27.190 | 28.200 | 22.687 | 5,309 |
| 2024-05-24 | 27.525 | 27.994 | 26.600 | 27.575 | 22.184 | 13,197 |
| 2024-05-23 | 27.500 | 27.500 | 26.404 | 26.525 | 21.339 | 3,162 |
| 2024-05-22 | 25.150 | 28.770 | 24.980 | 27.200 | 21.882 | 30,437 |
| 2024-05-21 | 23.875 | 24.141 | 23.755 | 23.925 | 19.247 | 398 |
| 2024-05-20 | 24.440 | 24.440 | 23.992 | 24.100 | 19.388 | 2,369 |
| 2024-05-17 | 25.000 | 25.070 | 24.340 | 24.725 | 19.891 | 607 |
| 2024-05-16 | 25.450 | 26.200 | 24.815 | 25.100 | 20.193 | 6,219 |
| 2024-05-15 | 25.775 | 26.840 | 25.490 | 25.825 | 20.776 | 2,300 |
| 2024-05-14 | 25.100 | 26.340 | 24.960 | 26.150 | 21.037 | 1,986 |
| 2024-05-13 | 24.450 | 25.814 | 24.080 | 25.675 | 20.655 | 5,551 |
| 2024-05-10 | 25.925 | 26.200 | 24.045 | 24.625 | 19.811 | 4,324 |
| 2024-05-09 | 25.450 | 26.053 | 25.250 | 25.725 | 20.695 | 1,628 |
| 2024-05-08 | 25.625 | 26.300 | 25.030 | 25.250 | 20.313 | 524 |
| 2024-05-07 | 25.825 | 26.240 | 25.310 | 26.100 | 20.997 | 1,699 |
| 2024-05-03 | 25.755 | 26.370 | 25.755 | 25.925 | 20.856 | 761 |
| 2024-05-02 | 25.000 | 25.850 | 24.720 | 25.000 | 20.112 | 1,208 |
| 2024-05-01 | 24.525 | 24.830 | 23.960 | 24.100 | 19.388 | 1,120 |
| 2024-04-30 | 24.460 | 24.460 | 23.700 | 24.150 | 19.428 | 1,044 |
| 2024-04-29 | 23.420 | 25.500 | 23.420 | 24.875 | 20.012 | 8,533 |
| 2024-04-26 | 23.220 | 24.468 | 23.220 | 24.200 | 19.469 | 4,445 |
| 2024-04-25 | 23.100 | 23.220 | 22.681 | 23.100 | 18.584 | 1,061 |
| 2024-04-24 | 22.740 | 23.210 | 22.740 | 23.200 | 18.664 | 2,598 |
| 2024-04-23 | 23.100 | 23.340 | 21.760 | 23.150 | 18.624 | 1,862 |
| 2024-04-22 | 22.100 | 22.100 | 21.400 | 21.925 | 17.638 | 4,804 |
| 2024-04-19 | 22.004 | 22.004 | 21.420 | 21.925 | 17.638 | 2,501 |
| 2024-04-18 | 21.984 | 21.984 | 21.000 | 21.725 | 17.478 | 1,246 |
| 2024-04-17 | 23.000 | 23.369 | 21.650 | 23.200 | 18.664 | 8,037 |
| 2024-04-16 | 23.240 | 23.240 | 22.030 | 22.675 | 18.242 | 1,453 |
| 2024-04-15 | 23.100 | 23.530 | 22.750 | 23.150 | 18.624 | 6,075 |
| 2024-04-12 | 24.080 | 24.080 | 23.330 | 23.575 | 18.966 | 903 |
| 2024-04-11 | 25.050 | 25.340 | 24.330 | 24.575 | 19.770 | 1,201 |
| 2024-04-10 | 25.080 | 25.080 | 24.200 | 24.925 | 20.052 | 2,260 |
| 2024-04-09 | 23.400 | 25.230 | 23.390 | 24.775 | 19.931 | 3,596 |
| 2024-04-08 | 23.200 | 24.200 | 23.120 | 24.150 | 19.428 | 1,212 |
| 2024-04-05 | 23.800 | 23.800 | 23.180 | 23.625 | 19.006 | 3,916 |
| 2024-04-04 | 24.625 | 25.071 | 24.490 | 24.875 | 20.012 | 4,176 |
| 2024-04-03 | 23.775 | 24.450 | 23.490 | 24.050 | 19.348 | 907 |
| 2024-04-02 | 24.525 | 24.731 | 23.680 | 24.050 | 19.348 | 5,121 |
| 2024-03-28 | 24.470 | 25.126 | 24.470 | 24.825 | 19.971 | 8,774 |
| 2024-03-27 | 23.575 | 24.800 | 22.500 | 24.250 | 19.509 | 5,474 |
| 2024-03-26 | 23.037 | 23.037 | 22.240 | 22.725 | 18.282 | 3,730 |
| 2024-03-25 | 22.525 | 22.890 | 22.090 | 22.525 | 18.121 | 5,155 |
| 2024-03-22 | 23.530 | 23.530 | 22.640 | 22.925 | 18.443 | 15,577 |
| 2024-03-21 | 25.310 | 25.310 | 23.870 | 24.250 | 19.509 | 8,893 |
| 2024-03-20 | 25.500 | 25.500 | 23.030 | 24.300 | 19.549 | 12,891 |
| 2024-03-19 | 26.805 | 26.805 | 26.000 | 26.575 | 21.379 | 1,682 |
| 2024-03-18 | 26.575 | 27.060 | 25.950 | 26.575 | 21.379 | 3,745 |
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.