JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	33.575	34.690	33.310	33.625	27.051	11,324
2023-12-18	33.400	34.100	32.781	33.250	26.749	4,183
2023-12-15	33.775	33.980	32.975	33.775	27.172	3,009
2023-12-14	32.350	34.115	32.350	33.100	26.629	3,768
2023-12-13	30.680	30.680	29.730	30.200	24.296	2,500
2023-12-12	32.575	32.630	29.936	30.675	24.678	6,662
2023-12-11	32.000	32.890	30.780	32.250	25.945	2,399
2023-12-08	32.575	33.195	31.630	32.350	26.025	779
2023-12-07	32.100	32.880	31.900	32.675	26.287	818
2023-12-06	32.200	32.980	32.150	32.525	26.166	785
2023-12-05	32.825	32.950	31.825	31.825	25.603	966
2023-12-04	33.250	34.340	32.690	33.575	27.011	32,529
2023-12-01	31.200	33.080	30.800	32.250	25.945	36,326
2023-11-30	32.500	32.500	31.480	32.250	25.945	19,467
2023-11-29	31.200	32.877	31.200	32.150	25.864	5,423
2023-11-28	32.090	32.090	30.810	31.400	25.261	9,053
2023-11-27	33.900	33.900	32.170	32.775	26.367	2,387
2023-11-24	35.100	35.100	33.920	34.675	27.896	2,500
2023-11-23	35.050	35.050	35.050	35.050	28.197	0
2023-11-22	33.820	35.390	33.820	34.925	28.097	974
2023-11-21	35.200	35.200	34.510	34.625	26.665	2,523
2023-11-20	33.625	35.490	32.630	35.100	27.031	3,186
2023-11-17	35.350	36.740	33.330	33.725	25.972	3,113
2023-11-16	36.020	36.020	34.500	34.675	26.703	27,279
2023-11-15	37.625	38.590	36.780	37.200	28.648	2,848
2023-11-14	36.525	37.500	35.920	36.775	28.320	15,960
2023-11-13	36.575	37.120	36.000	37.000	28.494	18,664
2023-11-10	35.150	36.450	34.690	36.300	27.955	35,178
2023-11-09	34.675	35.943	34.245	35.625	27.435	17,085
2023-11-08	34.000	34.952	33.526	33.825	26.049	2,727
2023-11-07	33.875	34.860	33.300	34.400	26.491	13,390
2023-11-06	34.575	35.220	33.890	34.575	26.626	4,028
2023-11-03	32.490	34.340	32.490	33.675	25.933	3,994
2023-11-02	31.525	32.060	30.820	31.775	24.470	13,714
2023-11-01	32.150	32.960	30.320	30.575	23.546	3,763
2023-10-31	30.110	32.907	30.110	32.300	24.874	21,056
2023-10-30	27.490	31.817	27.490	31.450	24.220	39,983
2023-10-27	26.690	26.690	25.220	25.675	19.772	3,180
2023-10-26	26.840	26.840	25.720	26.150	20.138	2,342
2023-10-25	27.150	27.290	26.330	26.575	20.465	3,972
2023-10-24	27.860	28.650	27.860	28.625	22.044	579
2023-10-23	27.825	28.297	26.620	28.000	21.563	2,284
2023-10-20	28.825	29.110	27.575	27.575	21.236	3,279
2023-10-19	31.300	32.408	30.030	31.400	24.181	1,284
2023-10-18	30.825	32.000	30.100	31.400	24.181	1,888
2023-10-17	30.350	31.558	30.060	31.150	23.989	1,444
2023-10-16	30.730	30.730	29.610	30.300	23.334	2,826
2023-10-13	30.525	31.290	30.400	30.825	23.738	1,548
2023-10-12	31.450	31.950	30.130	30.725	23.661	2,745
2023-10-11	31.267	32.300	31.267	31.775	24.470	7,446
2023-10-10	29.100	31.300	28.650	30.675	23.623	1,627
2023-10-09	28.147	28.147	27.440	27.575	21.236	980
2023-10-06	27.250	28.420	27.190	27.775	21.390	682
2023-10-05	28.460	28.460	26.768	27.450	21.139	2,490
2023-10-04	28.200	29.345	28.054	28.100	21.640	2,607
2023-10-03	29.280	29.280	28.103	28.825	22.198	3,712
2023-10-02	30.350	30.660	28.423	30.000	23.103	7,189
2023-09-29	30.150	30.880	30.000	30.400	23.411	4,553
2023-09-28	28.675	29.627	27.597	28.775	22.160	1,287
2023-09-27	28.625	29.387	27.708	28.525	21.967	2,863

← NewerPage 13 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.