Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8,267,000 |
| 2024-04-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 30,021,700 |
| 2024-04-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-22 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 101,602,628 |
| 2024-04-19 | 1.230 | 1.260 | 1.200 | 1.210 | 1.210 | 111,981,400 |
| 2024-04-18 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 103,218,275 |
| 2024-04-17 | 1.160 | 1.280 | 1.160 | 1.270 | 1.270 | 191,370,800 |
| 2024-04-16 | 1.230 | 1.240 | 1.180 | 1.180 | 1.180 | 178,722,106 |
| 2024-04-15 | 1.320 | 1.330 | 1.200 | 1.260 | 1.260 | 202,904,654 |
| 2024-04-12 | 1.370 | 1.380 | 1.320 | 1.330 | 1.330 | 117,176,600 |
| 2024-04-11 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 73,116,139 |
| 2024-04-10 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 91,282,401 |
| 2024-04-09 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 85,065,327 |
| 2024-04-08 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 115,588,901 |
| 2024-04-03 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 162,986,190 |
| 2024-04-02 | 1.400 | 1.530 | 1.380 | 1.460 | 1.460 | 329,991,711 |
| 2024-04-01 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 156,689,300 |
| 2024-03-29 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 106,054,048 |
| 2024-03-28 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 129,246,039 |
| 2024-03-27 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 156,753,400 |
| 2024-03-26 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 175,773,125 |
| 2024-03-25 | 1.500 | 1.530 | 1.470 | 1.480 | 1.480 | 168,444,393 |
| 2024-03-22 | 1.520 | 1.530 | 1.470 | 1.500 | 1.500 | 186,995,156 |
| 2024-03-21 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 170,298,861 |
| 2024-03-20 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 110,642,487 |
| 2024-03-19 | 1.530 | 1.560 | 1.520 | 1.520 | 1.520 | 148,821,987 |
| 2024-03-18 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 132,482,562 |
| 2024-03-15 | 1.530 | 1.560 | 1.510 | 1.530 | 1.530 | 163,373,875 |
| 2024-03-14 | 1.530 | 1.600 | 1.510 | 1.550 | 1.550 | 238,794,771 |
| 2024-03-13 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 230,513,010 |
| 2024-03-12 | 1.530 | 1.630 | 1.500 | 1.600 | 1.600 | 396,202,747 |
| 2024-03-11 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 236,678,728 |
| 2024-03-08 | 1.490 | 1.500 | 1.430 | 1.480 | 1.480 | 173,909,604 |
| 2024-03-07 | 1.510 | 1.530 | 1.480 | 1.500 | 1.500 | 162,941,501 |
| 2024-03-06 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 157,169,200 |
| 2024-03-05 | 1.480 | 1.560 | 1.470 | 1.510 | 1.510 | 223,630,900 |
| 2024-03-04 | 1.530 | 1.540 | 1.480 | 1.500 | 1.500 | 243,149,758 |
| 2024-03-01 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 206,570,471 |
| 2024-02-29 | 1.520 | 1.570 | 1.510 | 1.570 | 1.570 | 220,077,004 |
| 2024-02-28 | 1.610 | 1.630 | 1.550 | 1.550 | 1.550 | 310,630,856 |
| 2024-02-27 | 1.570 | 1.640 | 1.550 | 1.620 | 1.620 | 279,219,414 |
| 2024-02-26 | 1.580 | 1.610 | 1.550 | 1.570 | 1.570 | 275,490,475 |
| 2024-02-23 | 1.610 | 1.620 | 1.560 | 1.600 | 1.600 | 312,162,877 |
| 2024-02-22 | 1.660 | 1.740 | 1.610 | 1.620 | 1.620 | 366,899,512 |
| 2024-02-21 | 1.610 | 1.670 | 1.550 | 1.590 | 1.590 | 327,334,636 |
| 2024-02-20 | 1.520 | 1.650 | 1.470 | 1.610 | 1.610 | 402,681,360 |
| 2024-02-19 | 1.380 | 1.510 | 1.380 | 1.510 | 1.510 | 345,266,117 |
| 2024-02-08 | 1.310 | 1.380 | 1.280 | 1.370 | 1.370 | 259,490,512 |
| 2024-02-07 | 1.340 | 1.370 | 1.280 | 1.290 | 1.290 | 239,201,251 |
| 2024-02-06 | 1.230 | 1.340 | 1.140 | 1.340 | 1.340 | 320,932,096 |
| 2024-02-05 | 1.410 | 1.420 | 1.270 | 1.270 | 1.270 | 253,762,680 |
| 2024-02-02 | 1.450 | 1.490 | 1.310 | 1.410 | 1.410 | 303,898,441 |
| 2024-02-01 | 1.450 | 1.480 | 1.380 | 1.430 | 1.430 | 242,296,483 |
| 2024-01-31 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 193,478,800 |
| 2024-01-30 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 183,913,800 |
| 2024-01-29 | 1.670 | 1.690 | 1.580 | 1.580 | 1.580 | 268,365,300 |
| 2024-01-26 | 1.660 | 1.710 | 1.640 | 1.650 | 1.650 | 326,879,500 |
| 2024-01-25 | 1.580 | 1.680 | 1.570 | 1.650 | 1.650 | 368,207,400 |
| 2024-01-24 | 1.500 | 1.600 | 1.490 | 1.570 | 1.570 | 367,494,083 |
| 2024-01-23 | 1.490 | 1.560 | 1.470 | 1.500 | 1.500 | 301,166,100 |
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.