JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.635	22.635	21.830	21.925	19.029	4,350
2025-02-24	22.575	23.080	22.042	22.150	19.224	3,656
2025-02-21	24.200	24.470	23.190	23.400	20.309	1,135
2025-02-20	22.880	23.620	22.880	22.925	19.897	1,759
2025-02-19	22.520	23.700	22.520	23.350	20.266	2,691
2025-02-18	21.675	22.960	21.460	22.525	19.550	3,028
2025-02-17	22.625	22.625	22.625	22.625	19.636	0
2025-02-14	21.590	22.980	21.590	22.150	19.224	8,694
2025-02-13	20.870	21.550	20.530	21.150	18.356	3,593
2025-02-12	21.170	21.170	20.460	21.005	18.230	1,830
2025-02-11	21.560	21.560	20.890	21.100	18.313	1,511
2025-02-10	21.875	22.400	20.980	21.675	18.812	2,864
2025-02-07	21.925	22.500	21.600	21.925	19.029	9,817
2025-02-06	20.905	21.880	20.000	21.400	18.573	6,585
2025-02-05	20.915	21.280	20.370	21.150	18.356	846
2025-02-04	19.920	21.130	19.920	20.815	18.065	2,652
2025-02-03	19.530	20.350	19.240	19.820	17.202	7,034
2025-01-31	21.005	21.430	20.590	21.005	18.230	2,818
2025-01-30	21.000	21.000	20.330	20.780	18.035	3,322
2025-01-29	20.860	20.860	20.080	20.715	17.979	5,569
2025-01-28	20.580	21.020	19.820	19.910	17.280	3,278
2025-01-27	20.445	21.860	20.400	20.815	18.065	3,290
2025-01-24	20.390	21.120	20.390	20.905	18.144	3,933
2025-01-23	20.245	20.380	19.190	19.685	17.085	6,518
2025-01-22	20.335	20.480	19.537	19.720	17.115	8,065
2025-01-21	21.742	21.742	20.500	21.150	18.356	9,716
2025-01-20	21.400	21.400	21.400	21.400	18.573	0
2025-01-17	23.675	24.100	21.470	22.625	19.636	11,209
2025-01-16	23.920	23.920	23.000	23.200	20.135	2,536
2025-01-15	24.000	24.500	23.620	24.150	20.960	1,270
2025-01-14	25.400	25.500	23.205	23.925	20.765	5,020
2025-01-13	24.300	24.960	23.841	24.200	21.003	2,694
2025-01-10	26.200	26.200	24.345	24.725	21.459	3,070
2025-01-09	25.725	25.725	25.725	25.725	22.327	0
2025-01-08	27.300	27.730	25.935	26.400	22.913	3,010
2025-01-07	26.430	28.525	26.430	27.350	23.737	3,402
2025-01-06	26.800	28.310	26.800	27.350	23.737	2,902
2025-01-03	26.150	26.300	25.560	26.050	22.609	2,150
2025-01-02	24.850	26.660	24.850	26.250	22.782	3,278
2024-12-31	24.725	25.200	24.520	25.200	21.871	140
2024-12-30	24.520	25.250	24.520	24.575	21.329	5,367
2024-12-27	25.100	25.800	25.100	25.450	22.088	862
2024-12-24	25.575	27.180	25.575	25.575	22.197	1,169
2024-12-23	25.315	25.315	23.900	24.575	21.329	3,864
2024-12-20	24.289	24.289	23.220	24.200	21.003	5,081
2024-12-19	25.000	25.300	24.020	24.575	21.329	1,451
2024-12-18	25.910	26.930	25.910	26.300	22.826	631
2024-12-17	25.890	27.110	25.890	26.400	22.913	687
2024-12-16	27.490	27.490	25.440	25.775	22.370	22,997
2024-12-13	27.120	27.910	27.120	27.575	23.932	2,037
2024-12-12	28.200	28.680	27.480	28.400	24.648	510
2024-12-11	28.875	29.790	27.100	27.400	23.781	3,138
2024-12-10	27.700	29.100	27.700	28.825	25.017	4,196
2024-12-09	27.875	29.530	26.850	29.050	25.213	10,712
2024-12-06	25.600	26.883	25.600	26.575	23.065	22,601
2024-12-05	25.710	25.710	24.260	25.200	21.871	29,951
2024-12-04	26.185	26.185	24.750	25.575	22.197	4,870
2024-12-03	25.230	27.190	25.230	26.825	23.282	6,140
2024-12-02	22.500	25.298	22.500	25.000	21.698	8,787
2024-11-29	22.925	23.290	21.988	22.775	19.767	1,728

← NewerPage 8 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.