Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.230	1.240	1.180	1.190	1.190	188,546,750
2026-07-17	1.270	1.300	1.210	1.240	1.240	232,909,906
2026-07-16	1.250	1.300	1.250	1.270	1.270	208,071,875
2026-07-15	1.270	1.330	1.240	1.260	1.260	223,326,141
2026-07-14	1.220	1.250	1.210	1.240	1.240	134,503,578
2026-07-13	1.300	1.310	1.220	1.240	1.240	219,109,031
2026-07-10	1.260	1.340	1.230	1.310	1.310	312,792,781
2026-07-09	1.350	1.360	1.260	1.280	1.280	421,320,188
2026-07-08	1.310	1.450	1.290	1.330	1.330	590,033,625
2026-07-07	1.490	1.530	1.340	1.350	1.350	822,210,812
2026-07-06	1.430	1.430	1.380	1.430	1.430	525,745,125
2026-07-03	1.300	1.300	1.300	1.300	1.300	5,190,160
2026-07-02	1.180	1.180	1.180	1.180	1.180	6,293,868
2026-06-30	1.070	1.090	1.040	1.070	1.070	172,919,266
2026-06-29	1.140	1.160	1.090	1.090	1.090	153,902,047
2026-06-26	1.120	1.180	1.110	1.150	1.150	177,395,156
2026-06-25	1.210	1.210	1.170	1.170	1.170	98,317,000
2026-06-24	1.290	1.290	1.230	1.230	1.230	111,275,695
2026-06-23	1.290	1.320	1.280	1.290	1.290	66,554,570
2026-06-22	1.330	1.340	1.270	1.290	1.290	105,225,617
2026-06-18	1.340	1.350	1.320	1.340	1.340	54,069,809
2026-06-17	1.360	1.370	1.340	1.340	1.340	52,828,770
2026-06-16	1.360	1.370	1.350	1.360	1.360	53,245,871
2026-06-15	1.370	1.380	1.350	1.360	1.360	47,484,473
2026-06-12	1.350	1.370	1.340	1.370	1.370	47,224,621
2026-06-11	1.360	1.370	1.340	1.340	1.340	59,193,113
2026-06-10	1.380	1.390	1.350	1.360	1.360	74,225,594
2026-06-09	1.370	1.410	1.360	1.400	1.400	77,327,086
2026-06-08	1.390	1.400	1.370	1.380	1.380	75,690,352
2026-06-05	1.410	1.430	1.400	1.400	1.400	71,693,992
2026-06-04	1.440	1.440	1.400	1.420	1.420	69,661,953
2026-06-03	1.460	1.470	1.440	1.440	1.440	54,571,461
2026-06-02	1.460	1.470	1.450	1.460	1.460	65,579,258
2026-06-01	1.450	1.460	1.440	1.460	1.460	65,122,121
2026-05-29	1.440	1.480	1.430	1.460	1.460	107,279,602
2026-05-28	1.410	1.430	1.400	1.430	1.430	52,691,246
2026-05-27	1.430	1.440	1.400	1.410	1.410	75,300,562
2026-05-26	1.450	1.460	1.420	1.440	1.440	69,871,281
2026-05-25	1.450	1.460	1.440	1.440	1.440	83,601,523
2026-05-22	1.450	1.470	1.440	1.470	1.470	91,975,156
2026-05-21	1.470	1.480	1.440	1.450	1.450	107,032,703
2026-05-20	1.440	1.480	1.430	1.460	1.460	113,175,297
2026-05-19	1.430	1.450	1.420	1.440	1.440	76,352,758
2026-05-18	1.410	1.440	1.400	1.430	1.430	98,890,125
2026-05-15	1.420	1.430	1.390	1.410	1.410	93,716,734
2026-05-14	1.380	1.450	1.370	1.420	1.420	176,583,203
2026-05-13	1.380	1.390	1.370	1.380	1.380	56,772,488
2026-05-12	1.390	1.400	1.370	1.380	1.380	68,951,953
2026-05-11	1.400	1.400	1.390	1.390	1.390	66,578,039
2026-05-08	1.390	1.400	1.380	1.400	1.400	52,637,500
2026-05-07	1.400	1.410	1.380	1.390	1.390	71,769,602
2026-05-06	1.410	1.410	1.390	1.410	1.410	72,224,734
2026-04-30	1.400	1.410	1.390	1.400	1.400	66,908,078
2026-04-29	1.410	1.430	1.380	1.400	1.400	110,866,000
2026-04-28	1.490	1.500	1.410	1.410	1.410	200,859,594
2026-04-27	1.460	1.510	1.450	1.480	1.480	139,913,406
2026-04-24	1.430	1.460	1.420	1.450	1.450	92,504,672
2026-04-23	1.440	1.450	1.410	1.420	1.420	68,900,875
2026-04-22	1.440	1.450	1.430	1.440	1.440	58,559,238
2026-04-21	1.480	1.480	1.430	1.440	1.440	108,758,305

← NewerPage 2 of 21 · 1,215 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.