Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.520	1.650	1.500	1.650	1.650	760,800,197
2023-10-27	1.500	1.530	1.490	1.500	1.500	276,593,699
2023-10-26	1.520	1.530	1.480	1.500	1.500	345,921,536
2023-10-25	1.550	1.580	1.540	1.550	1.550	465,634,700
2023-10-24	1.530	1.610	1.510	1.550	1.550	537,062,883
2023-10-23	1.650	1.670	1.530	1.550	1.550	687,522,981
2023-10-20	1.470	1.640	1.460	1.640	1.640	474,694,700
2023-10-19	1.490	1.510	1.460	1.490	1.490	293,467,831
2023-10-18	1.520	1.530	1.480	1.490	1.490	248,406,400
2023-10-17	1.560	1.560	1.510	1.530	1.530	258,353,783
2023-10-16	1.570	1.590	1.540	1.550	1.550	225,558,500
2023-10-13	1.550	1.600	1.540	1.580	1.580	276,757,200
2023-10-12	1.570	1.600	1.540	1.570	1.570	329,027,938
2023-10-11	1.620	1.620	1.550	1.570	1.570	448,290,626
2023-10-10	1.650	1.680	1.610	1.620	1.620	303,417,750
2023-10-09	1.710	1.720	1.640	1.660	1.660	374,102,937
2023-09-28	1.690	1.780	1.680	1.740	1.740	420,804,238
2023-09-27	1.730	1.750	1.690	1.690	1.690	392,324,900
2023-09-26	1.770	1.790	1.730	1.740	1.740	306,596,070
2023-09-25	1.850	1.860	1.760	1.780	1.780	418,373,250
2023-09-22	1.820	1.880	1.790	1.870	1.870	462,970,908
2023-09-21	1.840	1.880	1.830	1.830	1.830	282,733,246
2023-09-20	1.850	1.900	1.820	1.850	1.850	334,170,626
2023-09-19	1.900	1.910	1.850	1.860	1.860	311,122,348
2023-09-18	1.900	1.930	1.860	1.920	1.920	442,180,607
2023-09-15	1.960	1.970	1.910	1.920	1.920	336,645,392
2023-09-14	2.000	2.010	1.930	1.940	1.940	510,054,612
2023-09-13	1.990	2.070	1.980	2.030	2.030	461,729,202
2023-09-12	2.060	2.060	2.000	2.010	2.010	520,185,023
2023-09-11	2.050	2.100	1.990	2.070	2.070	555,339,149
2023-09-08	2.170	2.180	2.050	2.090	2.090	889,217,506
2023-09-07	2.180	2.400	2.140	2.270	2.270	1,319,286,810
2023-09-06	2.030	2.190	1.980	2.190	2.190	1,034,122,788
2023-09-05	2.130	2.140	2.040	2.060	2.060	732,314,350
2023-09-04	2.220	2.290	2.130	2.160	2.160	937,535,417
2023-09-01	2.230	2.290	2.100	2.230	2.230	1,238,029,028
2023-08-31	2.270	2.440	2.130	2.160	2.160	1,308,800,293
2023-08-30	2.280	2.380	2.160	2.270	2.270	1,608,647,889
2023-08-29	2.010	2.170	2.000	2.170	2.170	1,245,397,201
2023-08-28	1.970	1.970	1.870	1.970	1.970	682,047,777
2023-08-25	1.770	1.840	1.750	1.790	1.790	664,825,470
2023-08-24	1.810	1.840	1.760	1.770	1.770	510,291,600
2023-08-23	1.900	1.910	1.810	1.810	1.810	565,040,186
2023-08-22	1.900	1.940	1.850	1.940	1.940	664,281,477
2023-08-21	1.950	1.990	1.900	1.920	1.920	575,898,339
2023-08-18	2.140	2.180	1.920	1.960	1.960	774,432,544
2023-08-17	2.150	2.200	2.110	2.130	2.130	681,322,181
2023-08-16	2.120	2.280	2.060	2.220	2.220	1,006,758,062
2023-08-15	2.080	2.190	2.050	2.150	2.150	789,985,628
2023-08-14	2.150	2.200	2.100	2.120	2.120	950,236,220
2023-08-11	2.330	2.390	2.250	2.330	2.330	1,291,886,879
2023-08-10	2.160	2.230	2.130	2.210	2.210	766,025,003
2023-08-09	2.140	2.270	2.090	2.210	2.210	1,073,671,728
2023-08-08	2.260	2.330	2.120	2.160	2.160	1,144,567,524
2023-08-07	2.440	2.490	2.290	2.290	2.290	1,198,995,336
2023-08-04	2.600	2.660	2.460	2.540	2.540	1,272,116,302
2023-08-03	2.510	2.680	2.370	2.600	2.600	1,438,392,815
2023-08-02	2.520	2.670	2.480	2.580	2.580	1,365,888,361
2023-08-01	2.540	2.750	2.420	2.490	2.490	1,827,113,730
2023-07-31	2.270	2.540	2.270	2.540	2.540	1,340,442,239

← NewerPage 13 of 21 · 1,217 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.