Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.210	2.360	2.080	2.310	2.310	1,975,327,635
2023-07-27	2.140	2.240	2.020	2.150	2.150	1,662,968,075
2023-07-26	2.040	2.040	2.040	2.040	2.040	72,071,907
2023-07-25	1.730	1.850	1.720	1.850	1.850	673,093,534
2023-07-24	1.550	1.680	1.500	1.680	1.680	1,335,347,284
2023-07-21	1.370	1.530	1.360	1.530	1.530	836,964,335
2023-07-20	1.400	1.430	1.370	1.390	1.390	401,031,300
2023-07-19	1.350	1.440	1.350	1.400	1.400	427,269,052
2023-07-18	1.400	1.410	1.350	1.370	1.370	382,307,672
2023-07-17	1.360	1.470	1.360	1.410	1.410	444,061,274
2023-07-14	1.430	1.460	1.370	1.390	1.390	547,670,978
2023-07-13	1.480	1.530	1.440	1.450	1.450	528,954,033
2023-07-12	1.470	1.580	1.410	1.530	1.530	878,596,617
2023-07-11	1.490	1.580	1.480	1.500	1.500	849,441,600
2023-07-10	1.450	1.530	1.400	1.440	1.440	830,696,787
2023-07-07	1.530	1.640	1.490	1.510	1.510	1,425,945,268
2023-07-06	1.360	1.490	1.350	1.490	1.490	850,694,193
2023-07-05	1.240	1.350	1.200	1.350	1.350	651,795,439
2023-07-04	1.320	1.320	1.200	1.230	1.230	947,039,122
2023-07-03	1.200	1.220	1.160	1.220	1.220	181,706,416
2023-06-30	1.030	1.120	1.020	1.110	1.110	569,653,128
2023-06-29	1.040	1.110	1.020	1.030	1.030	454,533,418
2023-06-28	1.110	1.140	1.060	1.070	1.070	467,787,335
2023-06-27	1.130	1.200	1.040	1.150	1.150	690,729,662
2023-06-26	1.280	1.280	1.110	1.140	1.140	1,071,435,611
2023-06-21	1.040	1.180	0.990	1.180	1.180	506,959,208
2023-06-20	1.070	1.070	1.070	1.070	1.070	0
2023-06-19	1.070	1.070	1.070	1.070	1.070	0
2023-06-16	1.070	1.070	1.070	1.070	1.070	0
2023-06-15	1.070	1.070	1.070	1.070	1.070	0
2023-06-14	1.070	1.070	1.070	1.070	1.070	0
2023-06-13	1.070	1.070	1.070	1.070	1.070	0
2023-06-12	1.070	1.070	1.070	1.070	1.070	0
2023-06-09	1.070	1.070	1.070	1.070	1.070	0
2023-06-08	1.070	1.070	1.070	1.070	1.070	0
2023-06-07	1.070	1.070	1.070	1.070	1.070	0
2023-06-06	0.980	1.070	0.970	1.070	1.070	762,748,638
2023-06-05	0.920	1.000	0.900	0.970	0.970	775,605,933
2023-06-02	0.820	0.910	0.820	0.910	0.910	579,161,724
2023-06-01	0.860	0.890	0.800	0.830	0.830	510,899,623
2023-05-31	0.890	0.950	0.870	0.890	0.890	545,451,161
2023-05-30	0.810	0.950	0.790	0.920	0.920	714,978,339
2023-05-29	0.910	0.960	0.860	0.860	0.860	825,230,294
2023-05-26	0.770	0.950	0.770	0.950	0.950	903,742,809
2023-05-25	0.860	0.860	0.860	0.860	0.860	75,275,700
2023-05-24	1.010	1.030	0.960	0.960	0.960	142,157,800
2023-05-23	1.050	1.110	1.050	1.070	1.070	477,899,269
2023-05-22	1.200	1.210	1.120	1.120	1.120	119,642,200
2023-05-19	1.280	1.280	1.230	1.240	1.240	196,065,837
2023-05-18	1.340	1.350	1.280	1.290	1.290	147,475,724
2023-05-17	1.320	1.360	1.310	1.340	1.340	74,744,466
2023-05-16	1.370	1.370	1.330	1.340	1.340	91,824,172
2023-05-15	1.380	1.390	1.340	1.370	1.370	94,064,373
2023-05-12	1.420	1.470	1.380	1.380	1.380	145,778,583
2023-05-11	1.380	1.440	1.370	1.420	1.420	164,157,034
2023-05-10	1.400	1.420	1.360	1.380	1.380	129,086,715
2023-05-09	1.420	1.450	1.400	1.410	1.410	179,114,098
2023-05-08	1.430	1.440	1.380	1.430	1.430	123,961,876
2023-05-05	1.420	1.450	1.390	1.440	1.440	157,020,372
2023-05-04	1.380	1.480	1.380	1.420	1.420	167,692,903

← NewerPage 14 of 21 · 1,211 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.