Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.620	1.630	1.490	1.530	1.530	294,456,200
2024-01-19	1.660	1.670	1.630	1.630	1.630	130,994,900
2024-01-18	1.610	1.680	1.580	1.660	1.660	257,254,600
2024-01-17	1.740	1.740	1.630	1.630	1.630	283,232,040
2024-01-16	1.790	1.800	1.740	1.750	1.750	194,711,200
2024-01-15	1.780	1.800	1.760	1.800	1.800	166,745,392
2024-01-12	1.780	1.820	1.770	1.790	1.790	206,516,600
2024-01-11	1.770	1.790	1.750	1.790	1.790	206,975,800
2024-01-10	1.780	1.820	1.740	1.760	1.760	234,143,100
2024-01-09	1.840	1.850	1.780	1.800	1.800	281,423,802
2024-01-08	1.890	1.970	1.860	1.870	1.870	466,115,126
2024-01-05	1.790	1.820	1.750	1.820	1.820	283,772,780
2024-01-04	1.770	1.790	1.740	1.790	1.790	172,133,700
2024-01-03	1.770	1.810	1.760	1.780	1.780	254,970,357
2024-01-02	1.810	1.820	1.760	1.760	1.760	267,331,660
2023-12-29	1.840	1.890	1.800	1.810	1.810	340,531,500
2023-12-28	1.750	1.880	1.730	1.840	1.840	449,535,130
2023-12-27	1.870	1.910	1.700	1.780	1.780	634,425,566
2023-12-26	1.980	1.990	1.890	1.890	1.890	391,278,837
2023-12-25	2.010	2.030	1.960	1.990	1.990	379,767,205
2023-12-22	2.130	2.160	2.030	2.040	2.040	733,462,348
2023-12-21	1.950	2.150	1.930	2.150	2.150	822,512,811
2023-12-20	1.980	2.000	1.940	1.950	1.950	276,989,784
2023-12-19	1.910	1.980	1.880	1.960	1.960	387,480,537
2023-12-18	1.850	2.020	1.810	1.930	1.930	570,769,368
2023-12-15	1.880	1.920	1.850	1.860	1.860	324,537,563
2023-12-14	1.850	1.880	1.830	1.850	1.850	202,784,886
2023-12-13	1.870	1.880	1.830	1.840	1.840	329,716,569
2023-12-12	1.810	1.930	1.800	1.900	1.900	505,823,763
2023-12-11	1.770	1.830	1.720	1.820	1.820	271,778,184
2023-12-08	1.850	1.850	1.780	1.780	1.780	318,399,100
2023-12-07	1.800	1.880	1.780	1.840	1.840	407,018,384
2023-12-06	1.790	1.820	1.770	1.810	1.810	276,301,505
2023-12-05	1.780	1.860	1.760	1.790	1.790	362,305,400
2023-12-04	1.830	1.840	1.760	1.790	1.790	402,519,900
2023-12-01	1.780	1.930	1.740	1.860	1.860	567,101,473
2023-11-30	1.790	1.830	1.770	1.780	1.780	341,671,479
2023-11-29	1.850	1.860	1.790	1.800	1.800	498,801,592
2023-11-28	1.880	1.930	1.830	1.870	1.870	473,494,701
2023-11-27	1.820	1.990	1.810	1.890	1.890	754,036,169
2023-11-24	1.900	2.020	1.860	1.930	1.930	1,176,945,951
2023-11-23	1.650	1.840	1.620	1.840	1.840	770,147,646
2023-11-22	1.720	1.790	1.660	1.670	1.670	822,920,900
2023-11-21	1.590	1.740	1.580	1.740	1.740	871,241,617
2023-11-20	1.590	1.610	1.570	1.580	1.580	189,957,371
2023-11-17	1.550	1.570	1.540	1.560	1.560	186,959,059
2023-11-16	1.580	1.590	1.560	1.570	1.570	220,052,300
2023-11-15	1.630	1.640	1.590	1.600	1.600	259,966,490
2023-11-14	1.590	1.620	1.580	1.610	1.610	197,673,926
2023-11-13	1.600	1.610	1.560	1.600	1.600	228,184,067
2023-11-10	1.610	1.620	1.560	1.600	1.600	293,750,970
2023-11-09	1.670	1.700	1.630	1.630	1.630	428,445,057
2023-11-08	1.620	1.680	1.610	1.650	1.650	486,693,813
2023-11-07	1.620	1.670	1.610	1.620	1.620	369,779,300
2023-11-06	1.570	1.650	1.560	1.630	1.630	432,283,791
2023-11-03	1.580	1.600	1.550	1.580	1.580	263,821,129
2023-11-02	1.600	1.610	1.540	1.570	1.570	401,297,343
2023-11-01	1.640	1.680	1.600	1.610	1.610	498,127,357
2023-10-31	1.650	1.760	1.590	1.690	1.690	1,004,749,043
2023-10-30	1.520	1.650	1.500	1.650	1.650	760,800,197

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.