JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	56.650	57.020	55.560	56.140	43.233	201
2022-04-19	53.395	56.290	53.395	56.000	43.126	111
2022-04-14	54.310	55.500	53.750	54.820	42.217	310
2022-04-13	51.240	54.350	51.240	53.490	41.193	433
2022-04-12	50.520	51.560	49.800	50.385	38.802	102
2022-04-11	47.400	50.520	46.795	48.940	37.689	118
2022-04-08	49.245	49.330	48.275	48.275	37.177	201
2022-04-07	47.660	50.200	47.660	48.560	37.396	118
2022-04-06	49.140	49.140	47.500	47.965	36.938	25
2022-04-05	52.010	52.010	49.650	51.075	39.333	457
2022-04-04	51.795	53.170	51.710	52.800	40.661	603
2022-04-01	49.650	51.010	49.650	50.155	38.624	890
2022-03-31	50.400	50.400	48.795	49.195	37.885	271
2022-03-30	51.955	53.000	50.580	51.485	39.649	32
2022-03-29	50.485	52.560	50.485	51.920	39.984	66
2022-03-28	50.245	50.570	49.615	50.055	38.547	152
2022-03-25	51.800	51.800	48.450	48.860	37.627	952
2022-03-24	53.400	53.400	51.760	52.300	40.276	9
2022-03-23	54.842	54.842	52.000	53.150	40.931	6,496
2022-03-22	53.450	54.680	53.010	54.250	41.778	273
2022-03-21	52.110	52.110	52.110	52.110	40.130	0
2022-03-18	49.205	52.911	49.000	51.910	39.976	2,508
2022-03-17	47.685	49.940	46.030	48.725	37.523	1,302
2022-03-16	45.550	48.000	43.915	47.300	36.426	2,674
2022-03-15	37.020	40.860	37.020	39.870	30.704	1,829
2022-03-14	41.500	41.500	37.850	39.150	30.149	4,385
2022-03-11	48.735	50.340	43.890	44.480	34.254	3,279
2022-03-10	55.500	55.500	45.550	45.550	35.078	105,689
2022-03-09	57.050	57.550	52.880	56.150	43.241	6,621
2022-03-08	51.905	55.600	51.905	54.300	41.816	1,473
2022-03-07	50.760	52.749	50.760	51.675	39.795	282
2022-03-04	48.815	50.150	48.505	48.545	37.385	6,159
2022-03-03	53.160	53.160	50.580	50.815	39.133	7
2022-03-02	53.050	53.400	50.745	51.685	39.803	438
2022-03-01	48.825	54.370	48.520	52.775	40.642	1,938
2022-02-28	43.830	52.090	43.830	51.765	39.864	2,572
2022-02-25	42.610	43.640	42.610	43.280	33.330	204
2022-02-24	36.500	40.155	35.500	39.930	30.750	20,084
2022-02-23	40.920	40.920	40.920	40.920	31.513	0
2022-02-22	41.320	42.400	40.000	40.920	31.513	5,427
2022-02-21	43.600	43.600	43.600	43.600	33.576	0
2022-02-18	43.830	44.040	43.040	43.600	33.576	107
2022-02-17	44.610	44.610	43.010	44.610	34.354	5
2022-02-16	43.550	44.160	42.753	44.060	33.931	2,103
2022-02-15	43.410	43.770	40.500	41.970	32.321	886
2022-02-14	39.560	40.460	39.560	40.460	31.158	5,624
2022-02-11	42.440	42.910	41.080	42.690	32.876	650
2022-02-10	41.640	43.380	41.286	43.200	33.268	10,274
2022-02-09	42.500	43.700	42.320	42.920	33.053	1,555
2022-02-08	40.250	41.430	40.020	40.960	31.543	2,200
2022-02-07	41.980	41.980	40.318	40.580	31.251	347
2022-02-04	42.400	42.400	40.050	40.900	31.497	900
2022-02-03	41.700	41.700	40.820	40.820	31.436	242
2022-02-02	43.320	45.400	42.760	43.470	33.476	642
2022-02-01	43.860	45.040	43.860	44.370	34.169	122
2022-01-31	40.350	43.370	40.100	42.860	33.007	891
2022-01-28	40.300	40.300	37.986	39.870	30.704	395
2022-01-27	41.130	42.940	40.333	41.050	31.613	502
2022-01-26	46.040	47.550	43.540	45.570	35.093	9,927
2022-01-25	39.100	41.140	39.100	39.870	30.704	110

← NewerPage 20 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.