JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	26.875	29.263	26.550	28.825	22.198	2,869
2023-09-25	26.755	26.755	25.990	26.450	20.369	3,241
2023-09-22	28.044	28.044	27.041	27.250	20.985	4,305
2023-09-21	27.500	27.500	26.970	27.400	21.101	1,991
2023-09-20	29.077	29.077	28.500	29.050	22.371	10,533
2023-09-19	29.517	29.517	28.610	29.000	22.333	8,245
2023-09-18	30.300	30.485	29.373	30.000	23.103	3,072
2023-09-15	30.610	30.610	29.937	30.300	23.334	1,847
2023-09-14	30.350	30.875	30.086	30.875	23.777	952
2023-09-13	30.950	30.950	29.977	30.250	23.296	2,277
2023-09-12	29.925	31.197	29.030	30.200	23.257	1,454
2023-09-11	29.450	30.137	28.803	29.450	22.679	2,104
2023-09-08	29.775	30.040	28.853	29.400	22.641	5,455
2023-09-07	31.045	31.045	30.012	30.050	23.142	5,634
2023-09-06	33.100	33.203	31.965	32.675	25.163	1,687
2023-09-05	33.170	34.223	33.170	33.675	25.933	2,299
2023-09-04	34.575	34.575	34.575	34.575	26.626	0
2023-09-01	34.720	34.720	34.233	34.625	26.665	916
2023-08-31	33.200	34.010	33.113	33.450	25.760	3,959
2023-08-30	33.757	33.757	33.000	33.150	25.529	20,856
2023-08-29	31.300	33.939	30.940	33.400	25.721	32,986
2023-08-25	30.450	31.010	30.064	30.250	23.296	5,290
2023-08-24	32.415	32.415	30.149	31.775	24.470	11,724
2023-08-23	33.370	33.370	32.382	32.625	25.125	2,109
2023-08-22	34.490	34.490	33.193	33.200	25.567	343
2023-08-21	34.000	34.212	33.460	33.875	26.087	1,205
2023-08-18	33.250	34.729	32.875	34.200	26.337	2,403
2023-08-17	34.075	34.075	33.080	33.575	25.856	3,272
2023-08-16	34.947	34.947	34.400	34.875	26.857	820
2023-08-15	35.075	35.075	34.524	34.925	26.896	6,388
2023-08-14	35.400	37.020	32.779	34.725	26.742	10,890
2023-08-11	36.400	36.400	35.734	36.250	27.916	2,650
2023-08-10	37.450	37.450	37.450	37.450	28.840	1,696
2023-08-09	37.400	38.122	37.150	37.775	29.091	528
2023-08-08	36.776	36.776	35.996	36.300	27.955	4,087
2023-08-07	38.764	38.764	37.920	38.100	29.341	2,240
2023-08-04	38.709	38.709	38.000	38.675	29.784	4,400
2023-08-03	39.200	39.618	38.238	38.625	29.745	4,451
2023-08-02	39.878	39.878	38.540	39.400	30.342	9,545
2023-08-01	42.023	42.023	41.002	41.150	31.690	4,114
2023-07-31	42.400	43.115	42.120	42.400	32.652	22,113
2023-07-28	41.350	42.200	40.077	41.775	32.171	1,937
2023-07-27	42.100	42.426	42.100	42.100	32.421	2,147
2023-07-26	41.730	41.730	41.188	41.400	31.882	13,292
2023-07-25	42.140	43.108	42.140	42.350	32.614	3,952
2023-07-24	42.050	42.725	41.810	42.525	32.749	1,538
2023-07-21	42.775	43.430	41.700	42.150	32.460	3,473
2023-07-20	43.100	43.100	42.580	42.675	32.864	2,450
2023-07-19	43.775	44.645	43.460	43.625	33.596	2,799
2023-07-18	44.925	45.012	43.380	44.300	34.115	877
2023-07-17	43.675	45.840	43.432	44.675	34.404	1,458
2023-07-14	43.875	46.190	43.875	43.875	33.788	2,174
2023-07-13	44.490	45.250	44.490	45.250	34.847	1,219
2023-07-12	44.100	44.214	43.400	43.725	33.673	10,506
2023-07-11	43.725	44.282	43.289	44.100	33.961	3,104
2023-07-10	43.350	43.900	41.961	42.825	32.980	3,928
2023-07-07	42.949	44.058	42.949	43.200	33.268	9,154
2023-07-06	43.300	44.160	41.641	42.575	32.787	12,303
2023-07-05	45.875	45.963	44.322	45.725	35.213	13,626
2023-07-04	44.875	44.875	44.875	44.875	34.558	0

← NewerPage 14 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.