JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	40.150	40.150	37.660	38.350	29.533	2,606
2022-01-21	45.740	45.740	43.008	44.500	34.269	2,025
2022-01-20	46.620	49.196	46.620	48.345	37.231	547
2022-01-19	45.700	46.510	45.700	46.080	35.486	1,623
2022-01-18	47.470	47.470	45.550	46.210	35.586	93
2022-01-17	48.020	48.020	48.020	48.020	36.980	0
2022-01-14	45.560	48.360	45.560	46.350	35.694	3,157
2022-01-13	46.310	49.390	45.500	45.930	35.371	593
2022-01-12	46.000	47.480	45.660	45.660	35.163	9
2022-01-11	44.930	46.250	44.930	45.870	35.325	9
2022-01-10	44.630	44.630	42.700	43.320	33.361	28
2022-01-07	44.270	46.870	44.270	45.490	35.032	194
2022-01-06	44.740	44.740	42.130	43.870	33.784	94
2022-01-05	46.630	46.750	45.714	46.230	35.602	35
2022-01-04	46.980	47.700	45.230	45.660	35.163	221
2021-12-31	47.340	47.600	46.160	46.690	35.956	58
2021-12-30	43.000	46.740	43.000	45.720	35.209	274
2021-12-29	44.210	44.250	43.780	44.080	33.946	513
2021-12-24	43.010	43.170	43.010	43.010	33.122	662
2021-12-23	43.470	44.310	42.940	42.940	33.068	459
2021-12-22	44.100	44.100	43.040	44.100	33.961	106
2021-12-21	43.350	45.020	43.350	43.890	33.800	14,944
2021-12-20	43.610	43.610	41.890	42.350	32.614	1,115
2021-12-17	43.780	46.290	42.370	45.090	34.724	359
2021-12-16	45.240	48.300	44.620	45.780	35.255	2,013
2021-12-15	44.810	44.810	41.380	42.460	32.698	857
2021-12-14	45.500	45.500	43.610	44.270	34.092	245
2021-12-13	45.680	47.540	45.200	45.930	35.371	74
2021-12-10	46.630	48.430	45.430	45.930	35.371	202
2021-12-09	48.490	49.410	47.520	47.830	36.834	201
2021-12-08	47.200	48.460	46.425	47.550	36.618	286
2021-12-07	46.610	47.490	45.460	45.810	35.278	287
2021-12-06	43.940	43.940	39.550	42.900	33.037	153
2021-12-03	49.115	50.090	43.420	44.670	34.400	830
2021-12-02	52.000	52.000	49.174	50.110	38.590	202
2021-12-01	52.330	55.900	52.330	54.300	41.816	205
2021-11-30	55.050	55.800	51.050	53.875	41.489	2,551
2021-11-29	53.825	56.020	53.540	55.250	42.548	952
2021-11-26	54.000	55.000	52.670	53.150	40.931	322
2021-11-25	56.725	56.725	56.725	56.725	43.684	0
2021-11-24	57.910	57.910	56.250	56.250	43.318	54
2021-11-23	57.525	61.040	56.450	57.775	44.493	589
2021-11-22	64.300	65.790	59.661	61.625	47.457	1,326
2021-11-19	59.300	63.580	58.730	61.625	47.457	2,226
2021-11-18	63.250	63.300	58.810	60.450	46.553	1,020
2021-11-17	62.825	63.880	62.340	63.575	48.959	23,688
2021-11-16	59.140	62.360	59.140	59.725	45.994	590
2021-11-15	61.150	61.710	58.500	58.825	45.301	6,113
2021-11-12	60.525	62.089	59.700	61.300	47.207	695
2021-11-11	58.000	61.130	58.000	60.725	46.764	4,061
2021-11-10	55.350	55.500	53.660	54.775	42.182	1,890
2021-11-09	56.925	57.320	54.530	55.575	42.798	390
2021-11-08	57.000	58.290	56.340	57.525	44.300	401
2021-11-05	57.300	57.300	54.959	55.875	43.029	133
2021-11-04	55.825	57.420	54.925	54.925	42.298	1,011
2021-11-03	51.495	55.750	50.350	54.450	41.932	1,531
2021-11-02	56.720	56.720	53.450	54.000	41.585	3,367
2021-11-01	59.250	61.800	56.868	57.675	44.416	2,259
2021-10-29	58.450	62.000	58.235	59.875	46.110	2,403
2021-10-28	57.500	59.350	57.500	59.200	45.590	1,973

← NewerPage 21 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.