JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	66.770	66.770	63.760	65.830	50.696	60
2022-07-15	63.910	63.910	58.350	62.610	48.216	1,371
2022-07-14	65.130	66.560	64.270	65.430	50.388	414
2022-07-13	66.920	68.231	63.850	67.780	52.197	1,260
2022-07-12	68.840	70.000	64.218	65.620	50.534	3,053
2022-07-11	73.170	73.170	69.270	70.840	54.554	423
2022-07-08	73.010	76.820	72.840	76.820	59.159	775
2022-07-07	68.610	75.000	66.540	72.310	55.686	10,072
2022-07-06	65.540	70.500	65.540	66.900	51.520	7,295
2022-07-05	67.110	67.430	64.417	65.260	50.257	545
2022-07-04	64.900	64.900	64.900	64.900	49.980	0
2022-07-01	68.070	68.070	66.600	67.740	52.167	813
2022-06-30	63.950	69.300	63.950	68.560	52.798	1,237
2022-06-29	64.630	64.630	62.550	64.540	49.702	2,047
2022-06-28	67.340	69.481	66.630	68.690	52.898	1,283
2022-06-27	63.680	68.460	61.690	67.810	52.220	1,477
2022-06-24	61.030	64.295	60.860	60.860	46.868	1,228
2022-06-23	61.700	61.716	60.335	60.630	46.691	454
2022-06-22	60.500	61.450	59.600	60.750	46.784	204
2022-06-21	58.914	63.100	58.914	62.330	48.000	3,619
2022-06-20	57.410	57.410	57.410	57.410	44.211	0
2022-06-17	55.410	56.675	54.380	55.240	42.540	547,805
2022-06-16	54.750	54.750	52.680	53.340	41.077	2,271
2022-06-15	57.970	57.970	56.473	57.130	43.996	511
2022-06-14	59.150	60.797	57.760	59.300	45.667	270
2022-06-13	58.940	58.960	56.898	57.890	44.581	773
2022-06-10	62.690	62.820	60.455	61.830	47.615	2,227
2022-06-09	64.210	64.210	63.113	64.210	49.448	653
2022-06-08	67.305	67.305	65.000	65.890	50.742	3,481
2022-06-07	66.540	67.970	64.740	65.260	50.257	2,498
2022-06-06	64.350	68.745	64.350	67.010	51.604	9,912
2022-06-01	62.150	62.150	59.428	60.940	46.930	6,854
2022-05-31	59.920	64.440	59.920	63.030	48.539	5,145
2022-05-30	59.380	59.380	59.380	59.380	45.729	0
2022-05-27	59.070	61.220	58.165	59.380	45.729	2,399
2022-05-26	57.843	60.250	57.843	60.250	46.399	8,491
2022-05-25	58.140	58.678	56.600	58.540	45.082	1,522
2022-05-24	55.600	57.990	54.445	55.600	42.818	375
2022-05-23	57.140	57.140	55.257	56.310	43.364	705
2022-05-20	56.350	58.490	55.674	56.350	43.395	3,597
2022-05-19	55.444	57.040	55.444	56.630	43.611	5,029
2022-05-18	52.420	54.720	52.420	53.640	41.308	1,599
2022-05-17	51.380	52.070	50.780	51.415	39.595	2,532
2022-05-16	50.400	50.860	49.730	50.230	38.682	4,571
2022-05-13	49.010	51.439	49.010	51.320	39.522	3,075
2022-05-12	44.660	48.530	43.100	48.480	37.334	4,241
2022-05-11	48.465	48.850	46.810	47.585	36.645	4,400
2022-05-10	50.100	50.310	45.890	47.270	36.403	788
2022-05-09	51.150	51.150	46.920	47.375	36.484	344
2022-05-06	54.750	54.750	52.050	52.710	40.592	392
2022-05-05	57.360	57.890	54.310	54.310	41.824	1,219
2022-05-04	54.900	57.500	53.190	55.470	42.717	1,218
2022-05-03	50.500	54.630	50.500	53.810	41.439	1,364
2022-04-29	54.250	54.312	52.385	52.385	40.342	1,606
2022-04-28	53.470	53.470	51.296	53.050	40.854	1,514
2022-04-27	53.900	55.760	53.900	55.090	42.425	1,457
2022-04-26	52.100	52.150	50.370	50.800	39.121	4,497
2022-04-25	51.150	52.125	49.815	52.085	40.111	1,017
2022-04-22	51.640	55.045	50.770	53.490	41.193	2,780
2022-04-21	54.140	57.960	50.970	52.000	40.045	905

← NewerPage 19 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.