JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	23.910	23.910	23.110	23.500	21.693	1,631
2025-08-15	22.100	23.820	21.900	23.300	21.509	7,632
2025-08-14	21.790	21.790	21.200	21.200	19.570	414
2025-08-13	22.300	22.530	21.700	22.300	20.586	1,479
2025-08-12	22.290	22.290	21.580	21.600	19.939	2,492
2025-08-11	21.600	22.480	21.600	21.600	19.939	338
2025-08-08	21.800	22.520	20.700	22.100	20.401	743
2025-08-07	22.833	22.833	21.770	22.500	20.770	107
2025-08-06	21.800	22.310	21.160	22.300	20.586	472
2025-08-05	21.600	21.895	21.300	21.600	19.939	784
2025-08-04	21.800	22.020	21.340	21.600	19.939	65
2025-08-01	21.600	21.640	21.030	21.400	19.755	981
2025-07-31	22.100	22.350	21.600	21.600	19.939	960
2025-07-30	22.500	22.980	21.620	21.800	20.124	5,061
2025-07-29	23.500	23.560	22.400	22.500	20.770	2,902
2025-07-28	23.430	23.430	22.920	23.100	21.324	1,127
2025-07-25	23.500	23.990	22.982	23.300	21.509	3,616
2025-07-24	24.550	24.550	23.820	24.000	22.155	1,385
2025-07-23	24.200	24.780	23.858	24.200	22.339	1,330
2025-07-22	23.700	24.809	23.620	24.200	22.339	1,474
2025-07-21	23.100	23.610	23.000	23.100	21.324	330
2025-07-18	23.100	23.440	22.850	23.100	21.324	709
2025-07-17	23.100	23.710	22.880	23.500	21.693	1,043
2025-07-16	24.400	24.940	23.268	23.500	21.693	1,697
2025-07-15	24.400	25.184	23.970	25.000	23.078	3,316
2025-07-14	24.000	24.650	23.750	24.200	22.339	968
2025-07-11	24.520	24.520	23.750	24.200	22.339	2,404
2025-07-10	24.200	24.700	23.760	24.600	22.709	3,430
2025-07-09	23.500	24.015	23.270	23.300	21.509	392
2025-07-08	24.600	24.910	23.900	24.200	22.339	8,323
2025-07-07	24.000	24.120	22.750	23.300	21.509	1,372
2025-07-04	24.200	24.200	24.200	24.200	22.339	0
2025-07-03	23.400	24.797	23.400	24.400	22.524	3,585
2025-07-02	21.006	24.134	21.006	23.100	21.324	19,972
2025-07-01	21.400	22.152	20.900	21.400	18.573	1,438
2025-06-30	21.400	21.800	20.670	21.200	18.400	1,741
2025-06-27	20.640	21.829	20.640	21.600	18.747	4,486
2025-06-26	20.500	21.170	20.500	20.850	18.096	688
2025-06-25	20.200	20.700	19.980	20.450	17.749	1,416
2025-06-24	20.450	20.610	20.150	20.600	17.879	1,253
2025-06-23	19.850	20.160	19.360	20.050	17.401	2,147
2025-06-20	20.250	20.560	19.720	20.050	17.401	165
2025-06-19	19.850	19.850	19.850	19.850	17.228	0
2025-06-18	19.080	20.620	19.080	20.200	17.532	3,112
2025-06-17	19.800	19.800	18.250	18.800	16.317	9,940
2025-06-16	20.000	20.350	19.560	20.200	17.532	2,273
2025-06-13	18.600	19.830	18.520	19.100	16.577	732
2025-06-12	18.800	19.250	18.650	18.700	16.230	522
2025-06-11	19.120	19.950	19.120	19.450	16.881	713
2025-06-10	19.300	19.600	18.980	19.100	16.577	1,881
2025-06-09	18.830	19.795	18.830	19.500	16.924	1,140
2025-06-06	18.430	19.300	18.430	18.800	16.317	1,594
2025-06-05	18.500	19.360	18.250	18.500	16.056	739
2025-06-04	18.200	19.010	17.850	18.900	16.403	395
2025-06-03	18.000	18.580	17.310	18.000	15.622	7,434
2025-06-02	18.100	18.220	17.640	17.650	15.319	4,288
2025-05-30	18.000	18.670	17.940	18.200	15.796	692
2025-05-29	18.600	18.820	18.265	18.400	15.969	5,193
2025-05-28	18.030	18.980	18.030	18.300	15.883	2,516
2025-05-27	18.300	18.490	17.965	18.100	15.709	6,203

← NewerPage 6 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.