JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.400	29.960	27.700	28.400	26.217	2,489
2025-11-10	28.600	29.610	28.600	28.600	26.401	1,930
2025-11-07	28.400	28.730	26.430	26.900	24.832	1,428
2025-11-06	28.200	29.370	27.800	29.200	26.955	4,609
2025-11-05	24.840	28.740	24.840	27.700	25.570	6,108
2025-11-04	24.600	25.450	24.290	25.200	23.263	607
2025-11-03	25.200	26.000	24.999	25.800	23.816	1,410
2025-10-31	23.100	25.475	22.900	25.000	23.078	15,013
2025-10-30	23.700	24.350	23.000	23.100	21.324	1,300
2025-10-29	23.300	24.710	23.200	24.600	22.709	8,303
2025-10-28	22.300	22.950	22.180	22.700	20.955	5,799
2025-10-27	21.750	22.660	21.750	22.300	20.586	653
2025-10-24	21.600	22.000	21.100	21.600	19.939	397
2025-10-23	21.770	21.770	21.200	21.200	19.570	5,190
2025-10-22	22.900	23.000	20.970	21.400	19.755	5,249
2025-10-21	22.900	23.630	22.680	22.900	21.139	2,603
2025-10-20	23.100	23.710	22.950	23.300	21.509	1,220
2025-10-17	23.100	23.760	23.000	23.300	21.509	2,631
2025-10-16	23.700	24.405	23.700	24.200	22.339	2,441
2025-10-15	24.000	24.510	23.503	23.700	21.878	3,095
2025-10-14	22.900	23.976	22.420	23.700	21.878	977
2025-10-13	22.700	23.500	22.500	23.300	21.509	5,603
2025-10-10	24.000	24.660	21.745	22.700	20.955	17,521
2025-10-09	24.600	25.268	23.790	24.400	22.524	5,426
2025-10-08	24.600	24.670	24.000	24.600	22.709	342
2025-10-07	24.600	24.800	24.000	24.200	22.339	3,615
2025-10-06	24.600	25.300	24.340	24.600	22.709	1,018
2025-10-03	25.600	25.770	24.850	25.000	23.078	1,505
2025-10-02	25.050	25.911	25.050	25.400	23.447	2,690
2025-10-01	23.810	25.455	23.810	24.800	22.893	6,918
2025-09-30	24.140	24.140	23.230	23.500	21.693	3,463
2025-09-29	24.590	24.590	23.868	24.000	22.155	3,182
2025-09-26	25.000	25.240	24.070	24.400	22.524	1,317
2025-09-25	25.800	26.020	24.940	25.400	23.447	305
2025-09-24	24.600	26.140	24.520	26.100	24.093	1,968
2025-09-23	24.800	25.850	24.209	25.000	23.078	1,155
2025-09-22	24.700	25.413	24.700	25.200	23.263	2,650
2025-09-19	24.800	25.130	24.490	24.800	22.893	1,695
2025-09-18	25.000	25.160	24.219	24.600	22.709	2,552
2025-09-17	26.500	26.560	25.020	25.200	23.263	1,044
2025-09-16	26.700	27.000	25.880	26.300	24.278	2,709
2025-09-15	25.200	27.088	25.020	26.500	24.463	2,716
2025-09-12	23.620	25.250	23.620	24.800	22.893	1,850
2025-09-11	24.200	24.800	23.880	24.000	22.155	821
2025-09-10	24.000	24.800	23.835	24.400	22.524	1,429
2025-09-09	25.000	25.330	23.860	25.000	23.078	779
2025-09-08	25.400	25.500	24.890	25.000	23.078	918
2025-09-05	24.400	25.690	24.400	25.400	23.447	7,982
2025-09-04	23.300	24.301	23.230	23.700	21.878	513
2025-09-03	23.500	24.330	23.450	23.700	21.878	452
2025-09-02	22.210	23.944	22.210	23.700	21.878	1,459
2025-09-01	22.700	22.700	22.700	22.700	20.955	0
2025-08-29	22.700	23.100	22.100	22.700	20.955	5,324
2025-08-28	22.300	22.700	22.090	22.300	20.586	1,763
2025-08-27	23.500	23.594	21.980	22.900	21.139	5,086
2025-08-26	23.530	24.340	23.530	24.000	22.155	1,852
2025-08-22	22.700	23.708	22.200	23.300	21.509	3,018
2025-08-21	22.700	23.340	22.180	22.300	20.586	1,561
2025-08-20	22.900	23.580	22.660	23.100	21.324	2,264
2025-08-19	22.900	23.440	22.860	22.900	21.139	1,090

← NewerPage 5 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.