JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.700	18.740	17.630	18.600	16.143	872
2025-05-22	18.630	18.630	17.710	18.500	16.056	2,569
2025-05-21	19.360	19.360	18.450	18.600	16.143	8,548
2025-05-20	18.900	19.820	18.680	19.500	16.924	19,323
2025-05-19	19.210	19.210	18.150	18.800	16.317	2,933
2025-05-16	19.300	19.980	18.920	19.500	16.924	402
2025-05-15	18.860	19.640	18.860	19.100	16.577	378
2025-05-14	19.560	19.560	18.900	19.100	16.577	1,104
2025-05-13	19.450	20.507	19.400	20.000	17.358	1,934
2025-05-12	19.650	19.810	19.050	19.050	16.534	3,612
2025-05-09	18.697	19.030	18.697	18.800	16.317	852
2025-05-08	18.200	18.651	17.631	17.650	15.319	621
2025-05-07	18.000	18.400	17.480	18.000	15.622	148
2025-05-06	17.250	18.500	16.940	18.100	15.709	1,206
2025-05-02	18.200	18.640	17.810	18.000	15.622	3,033
2025-05-01	17.450	18.100	16.840	18.100	15.709	4,954
2025-04-30	17.326	17.326	15.920	17.050	14.798	9,296
2025-04-29	17.650	17.660	16.410	16.600	14.407	3,238
2025-04-28	17.650	17.790	17.100	17.550	15.232	7,962
2025-04-25	16.700	18.010	16.690	17.750	15.405	5,830
2025-04-24	16.350	17.500	16.350	17.150	14.885	1,440
2025-04-23	17.580	17.580	16.718	17.150	14.885	3,656
2025-04-22	16.200	17.010	15.530	16.700	14.494	1,881
2025-04-17	16.200	16.550	15.795	16.100	13.973	1,505
2025-04-16	15.270	15.820	15.270	15.550	13.496	677
2025-04-15	15.780	15.780	15.410	15.450	13.409	3,816
2025-04-14	14.800	16.770	14.460	16.300	14.147	20,806
2025-04-11	14.100	14.460	13.460	13.550	11.760	5,044
2025-04-10	15.560	15.560	13.560	13.750	11.934	11,170
2025-04-09	14.800	15.410	14.000	14.100	12.237	8,629
2025-04-08	15.650	17.080	14.706	15.050	13.062	14,093
2025-04-07	14.100	16.980	14.000	16.200	14.060	14,235
2025-04-04	17.000	17.000	14.839	15.750	13.670	12,800
2025-04-03	18.100	18.151	17.360	17.450	15.145	7,020
2025-04-02	18.600	18.600	17.800	18.100	15.709	2,648
2025-04-01	19.300	19.500	18.082	18.300	15.883	4,928
2025-03-31	19.500	19.500	18.085	18.160	15.761	8,901
2025-03-28	20.640	20.640	19.050	19.350	16.794	8,308
2025-03-27	20.640	20.640	19.784	20.300	17.618	7,387
2025-03-26	21.150	23.133	19.945	20.625	17.901	16,011
2025-03-25	20.925	21.410	20.748	21.250	18.443	8,563
2025-03-24	22.640	22.640	20.573	21.300	18.486	10,073
2025-03-21	23.200	23.370	22.500	22.775	19.767	1,023
2025-03-20	23.875	24.010	22.870	23.050	20.005	886
2025-03-19	23.200	24.330	23.200	24.200	21.003	1,615
2025-03-18	23.000	23.850	22.990	23.300	20.222	313
2025-03-17	22.300	23.980	21.780	23.625	20.504	7,305
2025-03-14	22.250	22.820	21.772	21.875	18.985	1,312
2025-03-13	21.870	21.870	20.500	21.825	18.942	1,579
2025-03-12	22.250	22.490	21.180	21.450	18.617	1,545
2025-03-11	22.050	22.650	21.620	21.825	18.942	7,167
2025-03-10	22.100	23.500	21.970	22.725	19.723	1,371
2025-03-07	22.200	22.930	22.200	22.925	19.897	1,925
2025-03-06	22.925	23.400	22.400	22.875	19.853	6,857
2025-03-05	22.575	22.910	22.000	22.825	19.810	1,892
2025-03-04	22.200	22.715	20.690	22.250	19.311	3,580
2025-03-03	21.825	23.090	21.578	22.350	19.398	3,340
2025-02-28	22.450	23.340	22.010	22.400	19.441	1,230
2025-02-27	22.600	24.410	22.600	24.400	21.177	4,961
2025-02-26	23.400	24.460	22.670	23.675	20.548	23,391

← NewerPage 7 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.