JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	50.225	50.225	49.465	49.750	38.312	536
2023-03-31	50.739	51.530	50.739	51.375	39.564	205
2023-03-30	51.335	51.335	50.572	51.335	39.533	181
2023-03-29	49.140	50.150	49.140	49.700	38.274	406
2023-03-28	48.305	48.820	48.305	48.305	37.200	263
2023-03-27	48.080	48.465	47.675	48.465	37.323	1,135
2023-03-24	47.735	47.735	46.690	46.690	35.956	961
2023-03-23	47.780	50.000	47.452	48.535	37.377	10,122
2023-03-22	48.940	49.123	48.150	48.400	37.273	5,905
2023-03-21	47.485	49.160	47.485	48.515	37.361	1,995
2023-03-20	43.220	45.685	43.220	44.955	34.620	4,624
2023-03-17	44.500	44.500	42.687	43.115	33.203	6,573
2023-03-16	46.288	46.288	44.261	45.165	34.782	2,519
2023-03-15	48.834	48.834	47.740	47.875	36.869	693
2023-03-14	49.814	51.030	49.814	50.630	38.990	815
2023-03-13	49.870	49.870	48.035	49.720	38.289	68
2023-03-10	50.080	50.080	46.978	50.080	38.567	1,273
2023-03-09	58.230	58.944	56.430	58.020	44.681	4,811
2023-03-08	55.593	56.865	55.593	55.700	42.895	346
2023-03-07	56.460	57.167	56.170	56.500	43.511	142
2023-03-06	56.730	57.130	56.730	56.730	43.688	90
2023-03-03	56.440	56.832	56.265	56.580	43.572	445
2023-03-02	55.555	55.555	54.750	54.750	42.163	353
2023-03-01	56.400	57.000	56.110	56.710	43.672	842
2023-02-28	52.445	53.160	52.120	53.150	40.931	2,329
2023-02-27	51.755	52.810	51.755	52.615	40.519	467
2023-02-24	50.820	50.820	49.357	49.755	38.316	884
2023-02-23	53.010	54.620	52.650	53.640	41.308	170
2023-02-22	51.810	52.195	51.810	52.195	40.195	75
2023-02-21	50.425	50.670	50.175	50.325	38.755	111
2023-02-20	50.520	50.520	50.520	50.520	38.905	0
2023-02-17	50.725	50.725	49.670	50.195	38.655	77
2023-02-16	52.960	53.615	52.410	53.240	41.000	178
2023-02-15	52.490	53.000	52.490	52.960	40.785	46
2023-02-14	51.780	51.780	51.525	51.525	39.679	200
2023-02-13	53.300	53.800	53.300	53.300	41.046	206
2023-02-10	52.365	53.075	50.905	52.670	40.561	142
2023-02-09	53.240	54.985	52.750	52.750	40.623	229
2023-02-08	54.330	54.330	53.390	53.700	41.354	3
2023-02-07	52.570	52.570	52.390	52.485	40.419	4
2023-02-06	53.600	54.140	53.340	53.340	41.077	4
2023-02-03	56.760	56.760	55.030	55.830	42.995	197
2023-02-02	56.920	58.221	56.920	57.220	44.065	151
2023-02-01	56.580	56.660	55.240	55.240	42.540	60
2023-01-31	54.690	56.390	54.690	55.760	42.941	314
2023-01-30	55.130	55.130	54.260	54.630	42.071	147
2023-01-27	56.340	56.340	55.490	55.490	42.733	278
2023-01-26	58.245	58.245	56.630	56.630	43.611	214
2023-01-25	56.630	56.630	56.370	56.370	43.411	1
2023-01-24	60.125	60.125	57.810	57.810	44.520	257
2023-01-23	57.010	59.840	56.700	59.530	45.844	813
2023-01-20	57.035	58.475	57.035	57.220	44.065	705
2023-01-19	56.005	56.005	54.430	55.490	42.733	214
2023-01-18	57.320	57.320	56.665	57.090	43.965	51
2023-01-17	56.715	56.715	54.738	55.200	42.510	282
2023-01-16	57.150	57.150	57.150	57.150	44.011	0
2023-01-13	58.730	59.435	57.390	57.890	44.581	3,681
2023-01-12	58.120	58.140	55.450	57.810	44.520	3,904
2023-01-11	55.015	61.120	55.015	58.120	44.758	2,452
2023-01-10	50.180	53.090	50.180	51.685	39.803	1,257

← NewerPage 16 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.