JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	28.000	28.500	26.661	26.900	24.832	8,894
2026-02-05	26.300	28.189	24.900	27.300	25.201	26,149
2026-02-04	28.400	30.567	26.942	27.700	25.570	30,414
2026-02-03	26.300	26.720	24.820	25.800	23.816	1,891
2026-02-02	24.810	25.720	24.810	25.400	23.447	693
2026-01-30	25.940	25.940	25.000	25.200	23.263	392
2026-01-29	27.500	27.600	25.500	25.800	23.816	2,707
2026-01-28	27.500	28.490	27.100	27.100	25.017	3,633
2026-01-27	27.500	28.400	27.400	28.400	26.217	194
2026-01-26	27.100	28.679	26.810	28.200	26.032	2,181
2026-01-23	27.500	28.540	26.940	28.200	26.032	15,817
2026-01-22	25.200	26.070	25.000	25.600	23.632	2,730
2026-01-21	26.360	26.360	24.299	25.400	23.447	14,906
2026-01-20	28.940	28.940	25.745	26.100	24.093	14,914
2026-01-19	29.400	29.400	29.400	29.400	27.140	0
2026-01-16	29.800	29.990	28.750	29.800	27.509	914
2026-01-15	30.230	30.230	29.200	29.200	26.955	234
2026-01-14	30.300	30.900	29.350	30.100	27.786	1,044
2026-01-13	29.000	30.500	29.000	29.000	26.770	11,017
2026-01-12	28.400	30.199	27.750	29.000	26.770	6,192
2026-01-09	26.900	27.730	26.670	27.300	25.201	667
2026-01-08	28.730	28.730	26.695	27.500	25.386	3,352
2026-01-07	27.700	28.900	27.600	28.400	26.217	2,856
2026-01-06	28.000	28.800	27.789	28.400	26.217	461
2026-01-05	27.082	28.600	27.082	27.100	25.017	1,327
2026-01-02	27.500	28.510	26.790	28.200	26.032	1,240
2025-12-31	26.300	26.630	25.740	26.500	24.463	543
2025-12-30	27.500	27.660	26.320	26.500	24.463	3,331
2025-12-29	26.900	28.900	26.850	27.700	25.570	2,200
2025-12-24	26.700	27.310	26.700	26.700	24.647	1,286
2025-12-23	26.900	27.700	26.610	26.900	24.832	663
2025-12-22	27.460	28.555	27.460	28.400	26.217	332
2025-12-19	26.810	28.050	26.810	27.700	25.570	3,825
2025-12-18	27.700	28.060	26.880	27.700	25.570	434
2025-12-17	27.100	28.478	26.920	28.000	25.847	1,818
2025-12-16	25.510	27.110	25.510	26.900	24.832	1,600
2025-12-15	25.400	26.100	25.220	25.600	23.632	2,087
2025-12-12	26.300	26.940	25.470	25.600	23.632	759
2025-12-11	25.600	26.670	25.250	26.100	24.093	941
2025-12-10	25.300	26.570	25.300	25.400	23.447	1,845
2025-12-09	24.600	25.250	24.450	24.800	22.893	11,698
2025-12-08	24.400	25.190	24.150	24.800	22.893	584
2025-12-05	25.040	25.040	24.330	24.400	22.524	502
2025-12-04	24.500	24.500	24.128	24.400	22.524	1,973
2025-12-03	25.400	25.580	24.106	24.400	22.524	5,690
2025-12-02	26.200	26.200	24.800	25.000	23.078	1,749
2025-12-01	25.800	26.433	25.800	26.100	24.093	1,119
2025-11-28	25.800	26.310	25.060	26.100	24.093	218
2025-11-27	25.400	25.400	25.400	25.400	23.447	0
2025-11-26	25.850	25.850	25.150	25.200	23.263	1,064
2025-11-25	25.150	25.860	25.150	25.400	23.447	1,259
2025-11-24	25.800	26.440	25.000	25.600	23.632	1,462
2025-11-21	25.200	26.000	24.440	24.800	22.893	2,797
2025-11-20	27.100	27.583	25.485	26.100	24.093	14,261
2025-11-19	28.780	28.780	26.300	26.700	24.647	1,417
2025-11-18	29.800	30.500	28.100	29.200	26.955	2,711
2025-11-17	26.930	31.829	26.930	30.300	27.970	11,744
2025-11-14	26.300	27.700	25.240	27.700	25.570	4,320
2025-11-13	27.300	28.710	26.180	26.700	24.647	564
2025-11-12	28.000	28.190	26.810	27.100	25.017	677

← NewerPage 4 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.