Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-16	1.460	1.470	1.440	1.460	1.460	65,123,274

← NewerPage 3 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.