JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	48.270	48.270	47.535	47.535	36.607	0
2022-10-11	48.330	48.330	46.990	47.080	36.256	102
2022-10-10	49.880	49.880	48.460	48.460	37.319	21
2022-10-07	52.210	52.210	50.577	51.170	39.406	512
2022-10-06	52.595	55.030	52.353	53.240	41.000	146
2022-10-05	56.186	56.186	53.895	54.290	41.809	99
2022-10-04	56.500	57.360	56.500	57.200	44.050	2
2022-10-03	54.950	56.099	54.950	55.220	42.525	62
2022-09-30	53.010	56.496	51.500	56.400	43.434	71
2022-09-29	53.620	54.100	51.452	51.665	39.787	1,188
2022-09-28	54.245	54.245	52.790	53.810	41.439	22
2022-09-27	54.610	54.800	53.159	54.800	42.202	333
2022-09-26	53.954	55.260	53.954	55.260	42.556	306
2022-09-23	53.090	53.090	51.700	53.090	40.885	876
2022-09-22	58.010	58.010	54.970	55.150	42.471	130
2022-09-21	55.010	57.090	55.000	57.090	43.965	115
2022-09-20	56.540	56.540	55.500	55.550	42.779	102
2022-09-16	56.450	56.450	55.220	56.400	43.434	434
2022-09-15	59.240	59.810	57.475	58.750	45.243	1,169
2022-09-14	61.300	61.300	59.960	61.070	47.030	5
2022-09-13	62.080	63.040	59.500	62.330	48.000	220
2022-09-12	60.210	61.350	60.100	60.400	46.514	5
2022-09-09	60.940	61.880	59.700	59.700	45.975	22
2022-09-08	60.450	60.450	58.797	60.420	46.529	1,499
2022-09-07	59.140	61.370	59.140	60.670	46.722	398
2022-09-06	57.940	59.370	57.940	58.540	45.082	88
2022-09-05	57.430	57.430	57.430	57.430	44.227	0
2022-09-02	57.130	58.290	56.022	58.230	44.843	1,572
2022-09-01	58.760	58.760	55.495	57.280	44.111	1,973
2022-08-31	61.340	61.740	60.250	60.770	46.799	25
2022-08-30	62.630	62.690	60.130	61.320	47.223	2,073
2022-08-26	59.860	64.087	59.860	60.310	46.445	4,899
2022-08-25	59.090	59.800	57.415	57.600	44.358	528
2022-08-24	58.070	58.070	57.260	57.910	44.597	67
2022-08-23	57.070	58.370	56.190	57.070	43.950	55
2022-08-22	57.555	57.555	54.910	57.410	44.211	1,183
2022-08-19	59.600	60.410	58.040	58.580	45.112	1,612
2022-08-18	60.590	63.970	60.590	63.970	49.263	1,164
2022-08-17	61.240	61.290	59.590	60.370	46.491	947
2022-08-16	61.980	61.980	61.015	61.410	47.292	162
2022-08-15	61.680	63.490	61.550	61.550	47.400	641
2022-08-12	64.624	64.624	61.900	63.110	48.601	7,680
2022-08-11	67.345	68.960	67.345	68.040	52.398	632
2022-08-10	62.620	68.210	62.620	67.620	52.074	1,362
2022-08-09	60.900	61.880	60.520	60.520	46.606	1,140
2022-08-08	61.790	61.790	59.055	59.530	45.844	1,249
2022-08-05	61.220	62.300	60.170	60.370	46.491	5,282
2022-08-04	61.970	63.612	61.020	61.890	47.662	3,419
2022-08-03	60.250	63.045	59.005	60.370	46.491	2,859
2022-08-02	63.050	63.190	60.090	61.930	47.692	5,034
2022-08-01	66.709	66.709	61.610	63.740	49.086	7,395
2022-07-29	64.060	66.750	64.060	66.020	50.842	3,490
2022-07-28	67.300	67.940	61.830	64.440	49.625	3,091
2022-07-27	63.255	64.290	63.255	63.360	48.794	3,412
2022-07-26	64.220	64.220	60.725	62.290	47.970	643
2022-07-25	62.070	62.070	60.360	60.980	46.961	90
2022-07-22	62.200	62.200	60.450	61.070	47.030	1,714
2022-07-21	63.130	63.130	60.768	60.820	46.838	1,600
2022-07-20	64.110	64.110	62.040	63.050	48.555	1,189
2022-07-19	61.820	64.770	61.820	61.950	47.708	1,827

← NewerPage 18 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.