JinkoSolar Holding Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	22.925	23.290	21.988	22.775	19.767	1,728
2024-11-28	22.450	22.450	22.450	22.450	19.484	0
2024-11-27	22.575	23.080	22.210	22.775	19.767	3,167
2024-11-26	22.450	22.650	21.505	21.675	18.812	6,761
2024-11-25	22.250	22.849	21.597	22.300	19.354	5,178
2024-11-22	21.250	21.500	20.600	21.005	18.230	4,924
2024-11-21	21.875	22.300	21.550	22.200	19.267	6,534
2024-11-20	21.825	22.930	21.210	21.575	18.725	11,024
2024-11-19	21.575	21.990	20.830	21.350	18.530	4,755
2024-11-18	21.050	21.413	20.800	21.300	18.486	1,501
2024-11-15	21.675	21.792	21.000	21.100	18.313	1,672
2024-11-14	21.200	21.540	20.500	20.780	18.035	21,658
2024-11-13	21.525	22.130	21.430	21.825	18.942	5,264
2024-11-12	21.875	22.000	20.910	21.625	18.768	3,108
2024-11-11	23.380	23.380	22.030	22.625	19.636	5,566
2024-11-08	24.900	24.900	23.200	23.575	20.461	13,991
2024-11-07	25.250	25.388	24.300	25.050	21.741	3,847
2024-11-06	24.775	27.080	23.610	24.675	21.416	37,918
2024-11-05	28.100	28.110	27.190	27.450	23.824	4,953
2024-11-04	27.350	28.922	27.350	28.400	24.648	4,991
2024-11-01	25.525	28.030	25.500	27.675	24.019	5,363
2024-10-31	25.825	27.117	25.190	26.675	23.151	16,795
2024-10-30	24.400	26.790	23.353	26.450	22.956	11,995
2024-10-29	25.875	26.190	23.640	24.050	20.873	13,769
2024-10-28	23.450	28.150	23.100	27.450	23.824	40,096
2024-10-25	22.725	25.345	22.440	23.675	20.548	39,845
2024-10-24	20.815	21.440	20.680	21.200	18.400	4,983
2024-10-23	22.625	23.100	20.421	20.925	18.161	10,626
2024-10-22	20.670	21.850	20.420	21.400	18.573	13,787
2024-10-21	20.910	20.910	19.850	20.200	17.532	5,825
2024-10-18	20.735	21.653	20.386	21.050	18.269	25,028
2024-10-17	21.150	21.400	19.720	20.110	17.454	13,602
2024-10-16	21.990	21.990	20.870	21.050	18.269	9,503
2024-10-15	22.625	22.790	21.556	22.150	19.224	23,268
2024-10-14	23.250	24.208	22.780	24.100	20.916	5,747
2024-10-11	23.300	24.200	22.540	23.825	20.678	11,987
2024-10-10	25.050	25.850	22.968	23.775	20.634	15,182
2024-10-09	25.575	27.476	23.170	26.150	22.696	24,537
2024-10-08	30.575	33.940	25.808	26.725	23.195	48,366
2024-10-07	30.400	37.290	30.120	32.000	27.773	44,009
2024-10-04	27.250	29.790	26.250	28.450	24.692	23,867
2024-10-03	24.925	26.600	24.910	25.925	22.500	11,387
2024-10-02	26.350	27.050	25.240	26.050	22.609	5,080
2024-10-01	26.400	26.400	24.394	25.200	21.871	12,465
2024-09-30	24.675	27.035	24.000	26.300	22.826	21,384
2024-09-27	21.725	23.630	21.550	23.525	20.417	4,121
2024-09-26	20.525	21.470	20.490	20.780	18.035	5,151
2024-09-25	20.100	20.770	20.100	20.300	17.618	5,232
2024-09-24	20.490	20.750	19.730	20.390	17.697	15,786
2024-09-23	19.320	19.950	19.320	19.810	17.193	3,962
2024-09-20	20.165	20.190	19.495	19.820	17.202	1,316
2024-09-19	20.925	21.000	20.020	20.355	17.666	1,775
2024-09-18	20.040	21.200	20.040	20.210	17.540	7,133
2024-09-17	19.485	20.090	19.370	19.820	17.202	3,075
2024-09-16	19.080	19.740	19.080	19.540	16.959	1,906
2024-09-13	19.130	19.480	19.130	19.295	16.746	1,195
2024-09-12	19.240	19.496	18.885	19.010	16.499	785
2024-09-11	18.675	19.200	18.675	18.940	16.438	5,576
2024-09-10	18.210	18.780	18.010	18.290	15.874	1,872
2024-09-09	17.340	18.140	17.310	17.950	15.579	5,670

← NewerPage 9 of 22 · 1,263 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.