Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.080 | 1.090 | 1.040 | 1.060 | 1.060 | 93,725,946 |
| 2024-07-23 | 1.080 | 1.110 | 1.070 | 1.080 | 1.080 | 83,189,500 |
| 2024-07-22 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 84,880,932 |
| 2024-07-19 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 50,756,732 |
| 2024-07-18 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 75,551,500 |
| 2024-07-17 | 1.090 | 1.140 | 1.080 | 1.120 | 1.120 | 108,673,232 |
| 2024-07-16 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 72,399,851 |
| 2024-07-15 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 84,681,100 |
| 2024-07-12 | 1.120 | 1.160 | 1.110 | 1.140 | 1.140 | 113,825,000 |
| 2024-07-11 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 98,058,100 |
| 2024-07-10 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 92,632,600 |
| 2024-07-09 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 103,523,100 |
| 2024-07-08 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 106,008,100 |
| 2024-07-05 | 1.110 | 1.180 | 1.100 | 1.170 | 1.170 | 149,808,673 |
| 2024-07-04 | 1.180 | 1.190 | 1.130 | 1.130 | 1.130 | 144,250,403 |
| 2024-07-03 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 142,983,900 |
| 2024-07-02 | 1.230 | 1.260 | 1.200 | 1.210 | 1.210 | 184,404,500 |
| 2024-07-01 | 1.220 | 1.220 | 1.170 | 1.220 | 1.220 | 258,253,474 |
| 2024-06-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 7,667,700 |
| 2024-06-27 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 134,139,821 |
| 2024-06-26 | 1.050 | 1.120 | 1.050 | 1.050 | 1.050 | 265,996,000 |
| 2024-06-25 | 1.220 | 1.220 | 1.110 | 1.110 | 1.110 | 260,812,400 |
| 2024-06-24 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 154,614,249 |
| 2024-06-21 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 132,913,397 |
| 2024-06-20 | 1.320 | 1.350 | 1.260 | 1.270 | 1.270 | 156,999,897 |
| 2024-06-19 | 1.350 | 1.370 | 1.310 | 1.320 | 1.320 | 107,321,067 |
| 2024-06-18 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 104,703,957 |
| 2024-06-17 | 1.340 | 1.370 | 1.320 | 1.360 | 1.360 | 104,274,170 |
| 2024-06-14 | 1.310 | 1.370 | 1.310 | 1.350 | 1.350 | 119,403,900 |
| 2024-06-13 | 1.370 | 1.380 | 1.320 | 1.320 | 1.320 | 150,433,300 |
| 2024-06-12 | 1.320 | 1.380 | 1.300 | 1.380 | 1.380 | 149,948,615 |
| 2024-06-11 | 1.330 | 1.340 | 1.270 | 1.310 | 1.310 | 132,451,974 |
| 2024-06-07 | 1.340 | 1.360 | 1.290 | 1.330 | 1.330 | 134,356,200 |
| 2024-06-06 | 1.370 | 1.400 | 1.310 | 1.310 | 1.310 | 173,965,524 |
| 2024-06-05 | 1.340 | 1.400 | 1.310 | 1.380 | 1.380 | 155,283,868 |
| 2024-06-04 | 1.340 | 1.390 | 1.310 | 1.350 | 1.350 | 153,995,623 |
| 2024-06-03 | 1.420 | 1.450 | 1.370 | 1.370 | 1.370 | 168,562,703 |
| 2024-05-31 | 1.380 | 1.460 | 1.360 | 1.440 | 1.440 | 205,006,448 |
| 2024-05-30 | 1.330 | 1.410 | 1.290 | 1.400 | 1.400 | 249,198,695 |
| 2024-05-29 | 1.370 | 1.430 | 1.330 | 1.340 | 1.340 | 239,100,400 |
| 2024-05-28 | 1.490 | 1.510 | 1.400 | 1.400 | 1.400 | 200,011,880 |
| 2024-05-27 | 1.490 | 1.500 | 1.420 | 1.470 | 1.470 | 152,993,230 |
| 2024-05-24 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 223,210,400 |
| 2024-05-23 | 1.620 | 1.640 | 1.530 | 1.560 | 1.560 | 306,272,003 |
| 2024-05-22 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 168,467,903 |
| 2024-05-21 | 1.480 | 1.530 | 1.450 | 1.490 | 1.490 | 361,757,923 |
| 2024-05-20 | 1.660 | 1.680 | 1.530 | 1.530 | 1.530 | 392,888,603 |
| 2024-05-17 | 1.720 | 1.720 | 1.560 | 1.610 | 1.610 | 557,156,815 |
| 2024-05-16 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 127,148,600 |
| 2024-05-15 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 144,204,966 |
| 2024-05-14 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 274,230,338 |
| 2024-05-13 | 1.370 | 1.420 | 1.340 | 1.420 | 1.420 | 198,184,574 |
| 2024-05-10 | 1.300 | 1.350 | 1.290 | 1.350 | 1.350 | 284,710,991 |
| 2024-05-09 | 1.280 | 1.350 | 1.250 | 1.290 | 1.290 | 336,825,858 |
| 2024-05-08 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 284,998,765 |
| 2024-05-07 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 354,379,000 |
| 2024-05-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 37,484,739 |
| 2024-04-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 22,623,025 |
| 2024-04-29 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 252,019,721 |
| 2024-04-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 32,596,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.4500 CNY |
| 2020-07-03 | 0.4500 CNY |
| 2019-06-14 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.