JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	24.200	24.800	23.524	23.700	21.878	3,510
2026-05-05	24.000	24.890	23.770	24.200	22.339	1,662
2026-05-01	22.750	24.080	22.750	23.500	21.693	2,649
2026-04-30	21.680	22.795	21.680	22.500	20.770	309
2026-04-29	22.100	22.460	20.990	21.600	19.939	8,005
2026-04-28	22.100	22.300	21.510	21.600	19.939	125
2026-04-27	22.700	23.000	21.850	22.100	20.401	219
2026-04-24	22.700	23.270	22.360	22.500	20.770	1,071
2026-04-23	22.700	22.830	22.000	22.700	20.955	6,133
2026-04-22	21.000	22.885	20.610	21.800	20.124	4,365
2026-04-21	21.400	21.700	20.536	21.200	19.570	2,228
2026-04-20	21.400	21.730	20.660	21.400	19.755	493
2026-04-17	21.390	22.070	21.390	21.800	20.124	5,113
2026-04-16	24.800	24.800	20.170	20.650	19.062	37,341
2026-04-15	24.800	25.050	23.900	24.800	22.893	10,347
2026-04-14	24.000	24.610	23.100	24.200	22.339	454
2026-04-13	22.900	24.180	22.750	23.700	21.878	4,393
2026-04-10	23.500	24.020	22.640	22.900	21.139	1,287
2026-04-09	23.700	24.340	23.000	23.300	21.509	7,447
2026-04-08	24.200	25.300	24.035	24.200	22.339	3,755
2026-04-07	24.400	24.850	22.900	22.900	21.139	9,633
2026-04-02	25.000	25.970	24.180	25.200	23.263	6,081
2026-04-01	25.800	25.960	24.920	25.600	23.632	7,230
2026-03-31	24.400	25.300	24.100	25.000	23.078	1,847
2026-03-30	25.400	25.800	24.330	24.600	22.709	2,952
2026-03-27	25.800	26.670	25.000	25.200	23.263	1,287
2026-03-26	25.600	26.160	25.550	25.800	23.816	779
2026-03-25	25.630	26.713	25.630	26.500	24.463	1,292
2026-03-24	24.600	25.980	23.850	25.600	23.632	4,140
2026-03-23	24.000	24.177	23.160	23.700	21.878	5,071
2026-03-20	24.600	25.100	23.310	24.200	22.339	4,014
2026-03-19	24.250	24.250	22.840	23.100	21.324	8,989
2026-03-18	25.000	25.440	24.020	24.200	22.339	1,261
2026-03-17	24.960	26.010	24.960	25.200	23.263	2,931
2026-03-16	26.300	26.360	25.110	25.400	23.447	451
2026-03-13	25.400	26.220	25.020	25.800	23.816	3,025
2026-03-12	26.400	26.400	25.500	25.800	23.816	3,008
2026-03-11	24.890	26.281	24.890	25.600	23.632	3,090
2026-03-10	25.200	25.820	24.800	25.400	23.447	3,105
2026-03-09	22.900	24.210	22.110	23.500	21.693	498
2026-03-06	24.200	24.200	23.470	23.500	21.693	103
2026-03-05	23.700	24.800	23.500	23.500	21.693	188
2026-03-04	23.600	24.670	23.600	24.200	22.339	1,506
2026-03-03	24.800	24.970	23.500	23.500	21.693	1,423
2026-03-02	25.400	26.140	24.580	24.800	22.893	877
2026-02-27	26.900	27.500	24.810	25.000	23.078	5,779
2026-02-26	26.700	27.180	25.800	26.300	24.278	1,719
2026-02-25	26.600	27.900	26.600	26.700	24.647	144
2026-02-24	26.700	27.220	25.260	26.700	24.647	982
2026-02-23	26.100	27.030	25.800	26.300	24.278	1,225
2026-02-20	26.100	26.660	25.310	26.500	24.463	249
2026-02-19	26.900	27.310	25.510	26.500	24.463	2,357
2026-02-18	26.500	26.990	26.190	26.700	24.647	185
2026-02-17	26.900	27.500	25.760	26.500	24.463	1,387
2026-02-16	26.900	26.900	26.900	26.900	24.832	0
2026-02-13	27.300	27.310	26.203	26.500	24.463	3,216
2026-02-12	27.000	28.500	27.000	27.100	25.017	2,235
2026-02-11	28.800	29.400	27.010	27.300	25.201	3,153
2026-02-10	28.000	29.187	28.000	29.000	26.770	1,896
2026-02-09	28.400	29.061	27.610	29.000	26.770	4,145

← NewerPage 3 of 22 · 1,269 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.