JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	44.640	45.450	44.640	45.450	35.001	1,393
2023-06-30	44.000	44.205	43.470	43.925	33.827	14,169
2023-06-29	43.380	43.380	42.302	42.575	32.787	539
2023-06-28	42.725	42.980	42.725	42.725	32.903	1,323
2023-06-27	42.450	42.920	42.200	42.200	32.498	34
2023-06-26	43.100	43.474	42.225	42.725	32.903	7,510
2023-06-23	42.990	42.990	42.220	42.775	32.941	7,327
2023-06-22	42.500	43.630	42.500	43.000	33.114	931
2023-06-21	44.121	44.121	43.252	43.925	33.827	708
2023-06-20	45.888	45.888	43.395	44.300	34.115	4,149
2023-06-19	47.850	47.850	47.850	47.850	36.849	0
2023-06-16	46.550	47.698	46.550	47.525	36.599	3,812
2023-06-15	42.608	46.598	42.608	46.050	35.463	21,051
2023-06-14	41.400	41.420	40.500	41.050	31.613	5,402
2023-06-13	40.960	41.533	40.960	41.150	31.690	1,247
2023-06-12	41.250	41.250	39.918	40.350	31.074	1,897
2023-06-09	41.625	41.925	41.600	41.925	32.286	604
2023-06-08	40.920	40.920	40.180	40.775	31.401	1,997
2023-06-07	42.380	42.380	40.894	41.450	31.921	2,291
2023-06-06	42.300	42.300	41.775	41.775	32.171	481
2023-06-05	42.100	42.292	41.330	41.400	31.882	1,411
2023-06-02	43.100	43.300	42.450	42.450	32.691	296
2023-06-01	42.090	42.090	41.100	42.000	32.344	1,270
2023-05-31	42.218	42.218	41.952	42.150	32.460	1,952
2023-05-30	43.725	44.578	42.204	43.250	33.307	4,958
2023-05-26	44.825	44.825	44.350	44.625	34.366	514
2023-05-25	45.763	45.763	45.342	45.575	35.097	436
2023-05-24	45.855	46.770	45.855	46.100	35.502	917
2023-05-23	44.725	47.105	43.980	46.825	36.060	1,352
2023-05-22	43.352	44.470	43.352	43.450	33.461	849
2023-05-19	43.980	43.980	43.675	43.675	33.634	189
2023-05-18	42.775	44.599	42.773	43.925	33.827	6,834
2023-05-17	42.110	43.110	42.110	42.725	32.903	12,424
2023-05-16	41.450	41.450	40.645	40.725	31.362	1,159
2023-05-15	42.000	42.000	40.645	41.100	31.651	1,153
2023-05-12	43.050	43.865	41.895	43.200	33.268	6,145
2023-05-11	43.925	43.950	43.280	43.825	33.750	128
2023-05-10	43.575	44.278	42.963	43.925	33.827	1,081
2023-05-09	45.775	46.800	42.610	43.100	33.191	4,752
2023-05-05	47.840	48.160	47.840	47.850	36.849	507
2023-05-04	48.000	48.000	47.320	48.000	36.965	392
2023-05-03	47.054	47.612	47.054	47.400	36.503	880
2023-05-02	47.570	47.570	46.925	46.925	36.137	360
2023-04-28	47.825	47.825	43.200	46.875	36.098	1,125
2023-04-27	47.100	47.225	47.100	47.100	36.272	238
2023-04-26	45.880	46.520	45.880	46.000	35.425	224
2023-04-25	46.230	46.230	45.110	45.875	35.328	947
2023-04-24	46.517	46.517	45.317	46.000	35.425	3,329
2023-04-21	48.019	48.019	46.925	46.925	36.137	941
2023-04-20	49.725	50.160	49.725	49.725	38.293	100
2023-04-19	49.045	49.045	48.495	48.600	37.427	1,740
2023-04-18	49.500	49.825	49.500	49.825	38.370	196
2023-04-17	50.875	51.040	50.059	50.675	39.025	521
2023-04-14	49.525	49.525	49.050	49.050	37.773	105
2023-04-13	49.550	50.410	49.550	49.550	38.158	653
2023-04-12	49.175	50.600	49.175	49.175	37.870	420
2023-04-11	49.525	50.322	49.525	49.525	38.139	8
2023-04-06	47.625	47.625	47.625	47.625	36.676	50
2023-04-05	49.090	49.090	47.342	47.625	36.676	680
2023-04-04	49.985	49.985	49.061	49.650	38.235	760

← NewerPage 15 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.