JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	26.300	26.880	25.730	26.575	21.379	152,782
2024-03-14	27.825	27.840	25.936	26.250	21.118	5,271
2024-03-13	28.830	28.830	27.920	28.350	22.807	1,836
2024-03-12	29.560	29.560	28.450	29.150	23.451	2,564
2024-03-11	28.875	30.060	28.420	30.000	24.135	3,857
2024-03-08	27.575	28.990	27.575	27.575	22.184	2,825
2024-03-07	26.965	27.810	26.965	27.625	22.224	528
2024-03-06	26.940	27.650	26.940	27.050	21.761	2,834
2024-03-05	26.850	26.850	25.750	26.300	21.158	1,272
2024-03-04	27.200	27.320	26.310	26.575	21.379	1,165
2024-03-01	27.200	27.720	26.730	27.575	22.184	6,822
2024-02-29	26.825	27.900	26.815	27.200	21.882	7,533
2024-02-28	27.675	28.150	27.050	27.725	22.304	4,238
2024-02-27	26.710	27.750	26.710	27.625	22.224	881
2024-02-26	26.200	26.480	25.750	26.300	21.158	1,529
2024-02-23	26.430	26.430	25.509	25.775	20.736	1,473
2024-02-22	25.945	26.405	25.945	26.150	21.037	534
2024-02-21	25.930	25.930	24.950	25.450	20.474	3,246
2024-02-20	26.140	26.140	25.356	25.775	20.736	1,974
2024-02-19	26.200	26.200	26.200	26.200	21.078	0
2024-02-16	27.300	27.380	26.570	26.925	21.661	2,913
2024-02-15	28.000	28.000	26.895	27.200	21.882	862
2024-02-14	26.100	27.100	26.100	26.675	21.460	2,114
2024-02-13	26.725	26.910	25.950	26.100	20.997	2,167
2024-02-12	26.575	27.770	26.200	27.400	22.043	3,098
2024-02-09	25.575	26.330	25.250	25.250	20.313	1,054
2024-02-08	25.875	26.100	25.580	25.625	20.615	2,171
2024-02-07	25.675	26.600	25.320	25.875	20.816	2,439
2024-02-06	25.210	25.210	24.320	24.875	20.012	1,509
2024-02-05	25.000	25.000	23.128	24.150	19.428	14,709
2024-02-02	27.030	27.030	26.100	26.775	21.540	1,591
2024-02-01	26.925	27.590	26.570	26.575	21.379	5,904
2024-01-31	27.250	27.439	26.660	27.250	21.922	2,569
2024-01-30	27.625	27.730	26.810	27.100	21.802	4,316
2024-01-29	27.450	27.450	26.700	27.100	21.802	11,190
2024-01-26	29.600	29.600	27.800	28.250	22.727	1,572
2024-01-25	30.625	30.770	28.850	29.300	23.571	1,860
2024-01-24	29.970	31.540	29.970	30.350	24.416	1,527
2024-01-23	29.890	31.100	29.890	30.250	24.336	2,043
2024-01-22	27.725	29.180	27.022	28.250	22.727	2,631
2024-01-19	28.300	28.300	27.260	27.575	22.184	5,345
2024-01-18	29.150	29.430	28.300	29.050	23.370	28,518
2024-01-17	28.880	28.880	27.775	27.775	22.345	2,725
2024-01-16	30.450	31.050	29.890	31.050	24.979	4,219
2024-01-15	30.300	30.300	30.300	30.300	24.376	0
2024-01-12	31.250	31.630	30.594	31.050	24.979	4,902
2024-01-11	31.833	31.833	29.756	30.300	24.376	35,654
2024-01-10	31.110	31.110	29.710	30.300	24.376	4,004
2024-01-09	31.760	31.760	30.504	30.725	24.718	7,040
2024-01-08	32.625	32.725	32.190	32.725	26.327	3,076
2024-01-05	33.400	33.400	32.460	33.400	26.870	1,682
2024-01-04	34.000	34.200	33.188	33.450	26.910	1,257
2024-01-03	34.520	34.520	33.095	33.300	26.789	11,947
2024-01-02	36.350	36.350	35.210	35.925	28.901	33,499
2023-12-29	37.350	37.725	36.620	37.725	30.349	284
2023-12-28	36.300	38.460	35.650	37.725	30.349	4,374
2023-12-27	35.559	35.911	35.559	35.775	28.781	4,840
2023-12-22	34.100	35.180	34.100	34.400	27.674	7,384
2023-12-21	33.675	34.770	32.960	34.200	27.513	8,335
2023-12-20	33.565	34.170	33.565	34.000	27.353	855

← NewerPage 12 of 22 · 1,270 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.