JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	47.885	49.710	47.885	49.435	38.070	229
2023-01-06	43.670	46.235	43.670	45.585	35.105	1,618
2023-01-05	41.089	41.089	39.900	40.440	31.143	685
2023-01-04	42.670	42.670	42.140	42.670	32.860	102
2023-01-03	42.650	43.060	41.630	41.905	32.271	220
2022-12-30	41.575	42.125	40.950	41.705	32.117	520
2022-12-29	41.235	41.235	39.325	40.775	31.401	560
2022-12-28	40.860	41.105	39.800	40.165	30.931	187
2022-12-23	44.040	44.660	40.760	44.660	34.393	222
2022-12-22	48.767	48.767	43.660	45.290	34.878	1,803
2022-12-21	48.884	48.884	47.863	48.485	37.338	166
2022-12-20	50.980	53.760	50.980	52.920	40.754	212
2022-12-19	52.430	52.860	52.430	52.860	40.708	0
2022-12-16	51.630	54.930	51.630	52.160	40.168	1,076
2022-12-15	50.220	50.800	50.220	50.385	38.802	317
2022-12-14	48.995	49.500	48.745	48.745	37.539	104
2022-12-13	48.000	48.750	47.635	48.655	37.469	437
2022-12-12	47.750	47.750	46.550	47.385	36.491	19
2022-12-09	49.200	49.660	49.170	49.315	37.978	1,798
2022-12-08	49.435	49.435	49.170	49.435	38.070	103
2022-12-07	50.810	50.810	48.520	48.820	37.596	3,032
2022-12-06	51.340	51.340	49.812	51.340	39.537	2,592
2022-12-05	53.802	53.802	52.443	53.010	40.823	977
2022-12-02	54.000	55.481	54.000	55.220	42.525	2,511
2022-12-01	51.000	51.000	49.657	49.735	38.301	933
2022-11-30	49.240	50.179	47.180	49.355	38.008	261
2022-11-29	48.250	48.250	46.040	47.610	36.664	229
2022-11-28	46.950	46.950	45.185	45.870	35.325	376
2022-11-25	48.190	48.190	47.380	47.835	36.838	18
2022-11-24	48.215	48.215	48.215	48.215	37.130	0
2022-11-23	47.710	47.710	46.880	46.890	36.110	157
2022-11-22	46.955	46.955	46.620	46.955	36.160	8
2022-11-21	47.860	47.860	46.465	47.400	36.503	51
2022-11-18	49.400	49.400	47.437	48.120	37.057	170
2022-11-17	50.400	50.400	48.980	50.400	38.813	3
2022-11-16	50.650	50.650	50.000	50.465	38.863	40
2022-11-15	50.865	52.320	50.780	51.300	39.506	86
2022-11-14	50.710	50.710	49.260	49.280	37.951	225
2022-11-11	53.430	53.730	50.980	52.135	40.149	797
2022-11-10	49.385	51.700	49.385	50.935	39.225	697
2022-11-09	48.435	50.210	48.435	50.210	38.667	199
2022-11-08	49.099	49.930	49.099	49.340	37.997	789
2022-11-07	50.540	50.540	48.490	49.605	38.201	323
2022-11-04	51.420	51.420	48.930	49.715	38.286	466
2022-11-03	46.910	49.750	46.910	48.580	37.411	508
2022-11-02	49.270	49.270	47.510	48.270	37.173	147
2022-11-01	50.040	50.040	47.720	47.720	36.749	128
2022-10-31	46.000	47.090	44.900	46.400	35.733	87
2022-10-28	45.431	48.090	45.431	45.830	35.294	234
2022-10-27	45.600	48.340	45.600	47.000	36.195	363
2022-10-26	43.900	47.390	43.900	45.925	35.367	368
2022-10-25	41.610	42.460	41.610	42.325	32.595	5
2022-10-24	41.705	42.410	38.550	40.830	31.443	782
2022-10-21	43.325	45.355	43.260	44.705	34.427	15
2022-10-20	45.210	45.710	43.380	43.975	33.865	435
2022-10-19	46.060	46.060	45.400	46.060	35.471	206
2022-10-18	47.625	47.810	46.740	46.965	36.168	31,960
2022-10-17	47.515	48.490	46.180	46.745	35.998	7
2022-10-14	48.730	50.440	47.380	49.110	37.820	439
2022-10-13	47.250	47.270	44.890	45.850	35.309	377

← NewerPage 17 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.