Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 108,758,305 |
| 2026-04-20 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 94,541,391 |
| 2026-04-17 | 1.430 | 1.490 | 1.420 | 1.460 | 1.460 | 125,665,203 |
| 2026-04-16 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 86,721,758 |
| 2026-04-15 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 132,335,797 |
| 2026-04-14 | 1.390 | 1.450 | 1.380 | 1.450 | 1.450 | 163,008,703 |
| 2026-04-13 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 71,748,883 |
| 2026-04-10 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 41,263,738 |
| 2026-04-09 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 37,388,879 |
| 2026-04-08 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 42,064,340 |
| 2026-04-07 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 33,650,830 |
| 2026-04-03 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 40,013,059 |
| 2026-04-02 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 52,913,289 |
| 2026-04-01 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 63,509,102 |
| 2026-03-31 | 1.370 | 1.410 | 1.360 | 1.360 | 1.360 | 100,307,102 |
| 2026-03-30 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 86,508,070 |
| 2026-03-27 | 1.310 | 1.370 | 1.300 | 1.360 | 1.360 | 119,387,508 |
| 2026-03-26 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 51,004,008 |
| 2026-03-25 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 64,687,848 |
| 2026-03-24 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 72,629,047 |
| 2026-03-23 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 116,937,906 |
| 2026-03-20 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 60,594,879 |
| 2026-03-19 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 83,813,914 |
| 2026-03-18 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 69,761,484 |
| 2026-03-17 | 1.380 | 1.420 | 1.380 | 1.390 | 1.390 | 108,782,898 |
| 2026-03-16 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 53,887,594 |
| 2026-03-13 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 93,241,320 |
| 2026-03-12 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 61,510,840 |
| 2026-03-11 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 40,104,461 |
| 2026-03-10 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 44,181,648 |
| 2026-03-09 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 85,530,359 |
| 2026-03-06 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 72,321,844 |
| 2026-03-05 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 58,251,641 |
| 2026-03-04 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 76,159,297 |
| 2026-03-03 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 110,724,398 |
| 2026-03-02 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 93,147,391 |
| 2026-02-27 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 42,723,281 |
| 2026-02-26 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 77,486,688 |
| 2026-02-25 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 92,707,711 |
| 2026-02-24 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 70,387,219 |
| 2026-02-13 | 1.420 | 1.440 | 1.420 | 1.420 | 1.420 | 67,587,312 |
| 2026-02-12 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 117,613,297 |
| 2026-02-11 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 70,895,375 |
| 2026-02-10 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 62,275,441 |
| 2026-02-09 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 72,601,008 |
| 2026-02-06 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 84,792,969 |
| 2026-02-05 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 127,852,305 |
| 2026-02-04 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 131,378,797 |
| 2026-02-03 | 1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 198,181,109 |
| 2026-02-02 | 1.500 | 1.550 | 1.480 | 1.480 | 1.480 | 398,211,000 |
| 2026-01-30 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 84,458,094 |
| 2026-01-29 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 96,807,312 |
| 2026-01-28 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 62,185,621 |
| 2026-01-27 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 89,859,391 |
| 2026-01-26 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 76,024,594 |
| 2026-01-23 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 109,926,000 |
| 2026-01-22 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 66,477,148 |
| 2026-01-21 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 76,371,602 |
| 2026-01-20 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 72,915,922 |
| 2026-01-19 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 37,403,473 |
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.