JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.050	15.090	14.570	14.700	14.700	726
2026-07-29	15.050	15.300	14.610	14.800	14.800	2,317
2026-07-28	15.050	15.500	14.710	14.910	14.910	2,026
2026-07-27	15.250	15.530	14.800	15.060	15.060	1,051
2026-07-24	16.000	16.500	14.710	14.900	14.900	5,232
2026-07-23	16.400	16.720	15.750	15.850	15.850	1,834
2026-07-22	16.340	17.180	16.340	16.700	16.700	899
2026-07-21	16.700	17.360	16.251	16.350	16.350	2,147
2026-07-20	16.500	16.970	16.100	16.770	16.770	291
2026-07-17	16.100	16.600	15.700	16.300	16.300	2,227
2026-07-16	16.100	16.230	15.490	15.850	15.850	352
2026-07-15	16.100	16.300	15.390	15.650	15.650	2,042
2026-07-14	15.550	16.010	15.250	15.600	15.600	1,662
2026-07-13	15.550	15.810	15.000	15.280	15.280	5,060
2026-07-10	15.540	16.140	15.540	16.000	16.000	2,811
2026-07-09	15.550	15.900	15.296	15.350	15.350	956
2026-07-08	15.850	15.930	14.900	15.250	15.250	6,885
2026-07-07	16.100	16.560	15.554	15.880	15.880	1,837
2026-07-06	16.500	16.770	15.850	16.074	16.074	4,277
2026-07-03	16.000	16.000	16.000	16.000	16.000	0
2026-07-02	16.200	16.950	15.610	16.200	16.200	8,327
2026-07-01	16.900	17.150	16.330	16.400	16.400	3,525
2026-06-30	16.500	17.023	16.040	16.720	16.720	4,724
2026-06-29	16.600	17.150	15.350	15.700	15.700	5,225
2026-06-26	17.320	17.320	16.140	16.500	16.500	27,262
2026-06-25	17.150	17.550	16.850	17.150	17.150	506
2026-06-24	17.650	18.090	17.230	17.550	17.550	1,291
2026-06-23	17.450	18.060	17.290	17.546	17.546	6,797
2026-06-22	18.400	19.000	17.900	18.050	18.050	2,731
2026-06-19	19.250	19.250	19.250	19.250	17.770	0
2026-06-18	19.650	19.920	18.940	19.250	17.770	1,283
2026-06-17	19.850	20.072	19.600	20.000	18.462	1,274
2026-06-16	20.200	20.200	19.160	19.500	18.001	1,330
2026-06-15	20.000	20.470	19.700	19.700	18.185	2,674
2026-06-12	18.750	20.118	18.750	20.050	18.509	12,366
2026-06-11	17.550	18.430	17.400	17.850	16.478	5,171
2026-06-10	19.000	19.000	17.370	17.550	16.201	8,267
2026-06-09	20.000	20.200	17.990	18.600	17.170	5,143
2026-06-08	20.850	20.870	19.812	20.250	18.693	9,114
2026-06-05	21.800	21.900	20.132	20.650	19.062	5,746
2026-06-04	22.280	22.280	21.480	21.800	20.124	2,280
2026-06-03	22.100	23.240	21.900	22.500	20.770	1,528
2026-06-02	22.300	22.640	21.550	22.300	20.586	4,787
2026-06-01	23.400	23.400	21.760	21.800	20.124	5,963
2026-05-29	22.900	23.480	22.430	22.500	20.770	1,707
2026-05-28	22.700	23.020	22.120	22.700	20.955	2,411
2026-05-27	22.900	23.690	22.485	22.700	20.955	12,696
2026-05-26	22.550	23.960	22.550	23.300	21.509	678
2026-05-22	22.900	23.060	21.230	21.800	20.124	1,293
2026-05-21	22.900	23.250	22.190	22.900	21.139	2,393
2026-05-20	22.900	23.040	22.120	22.500	20.770	3,141
2026-05-19	24.000	24.070	22.300	22.500	20.770	1,665
2026-05-18	24.200	24.950	23.570	24.000	22.155	868
2026-05-15	23.800	24.750	23.800	24.600	22.709	787
2026-05-14	25.600	26.540	23.830	24.400	22.524	3,755
2026-05-13	24.990	26.738	24.990	26.100	24.093	1,728
2026-05-12	25.000	26.240	24.455	24.800	22.893	3,028
2026-05-11	24.600	26.190	23.770	25.600	23.632	3,980
2026-05-08	23.330	25.253	23.330	24.600	22.709	1,355
2026-05-07	23.500	24.340	22.749	23.500	21.693	2,938

← NewerPage 2 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.