Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 81,662,552 |
| 2026-01-14 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 79,451,219 |
| 2026-01-13 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 81,894,789 |
| 2026-01-12 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 83,328,022 |
| 2026-01-09 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 102,692,761 |
| 2026-01-08 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 116,783,458 |
| 2026-01-07 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 80,341,706 |
| 2026-01-06 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 73,235,841 |
| 2026-01-05 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 74,942,433 |
| 2025-12-31 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 56,304,387 |
| 2025-12-30 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 61,206,275 |
| 2025-12-29 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 75,551,425 |
| 2025-12-26 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 84,329,964 |
| 2025-12-25 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 67,210,211 |
| 2025-12-24 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 65,761,080 |
| 2025-12-23 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 91,420,360 |
| 2025-12-22 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 61,452,799 |
| 2025-12-19 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 76,591,026 |
| 2025-12-18 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 100,380,758 |
| 2025-12-17 | 1.530 | 1.540 | 1.470 | 1.480 | 1.480 | 222,372,830 |
| 2025-12-16 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 247,034,828 |
| 2025-12-15 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 49,470,821 |
| 2025-12-12 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 68,091,586 |
| 2025-12-11 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 90,084,429 |
| 2025-12-10 | 1.480 | 1.510 | 1.460 | 1.490 | 1.490 | 106,914,283 |
| 2025-12-09 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 76,002,842 |
| 2025-12-08 | 1.500 | 1.530 | 1.480 | 1.500 | 1.500 | 110,473,649 |
| 2025-12-05 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 69,105,229 |
| 2025-12-04 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 84,711,827 |
| 2025-12-03 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 78,990,344 |
| 2025-12-02 | 1.480 | 1.530 | 1.470 | 1.500 | 1.500 | 96,744,102 |
| 2025-12-01 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 92,723,651 |
| 2025-11-28 | 1.440 | 1.510 | 1.440 | 1.480 | 1.480 | 125,270,189 |
| 2025-11-27 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 63,703,391 |
| 2025-11-26 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 53,057,906 |
| 2025-11-25 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 73,143,308 |
| 2025-11-24 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 71,748,232 |
| 2025-11-21 | 1.470 | 1.480 | 1.420 | 1.430 | 1.430 | 139,595,700 |
| 2025-11-20 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 112,490,080 |
| 2025-11-19 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 152,597,517 |
| 2025-11-18 | 1.490 | 1.550 | 1.480 | 1.530 | 1.530 | 229,121,688 |
| 2025-11-17 | 1.560 | 1.580 | 1.470 | 1.480 | 1.480 | 269,978,901 |
| 2025-11-14 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 161,036,539 |
| 2025-11-13 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 247,230,086 |
| 2025-11-12 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 108,330,025 |
| 2025-11-11 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 62,542,450 |
| 2025-11-10 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 46,145,600 |
| 2025-11-07 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 101,970,300 |
| 2025-11-06 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 51,459,400 |
| 2025-11-05 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 50,770,800 |
| 2025-11-04 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 41,554,200 |
| 2025-11-03 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 65,543,403 |
| 2025-10-31 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 68,820,744 |
| 2025-10-30 | 1.390 | 1.410 | 1.370 | 1.380 | 1.380 | 78,573,935 |
| 2025-10-29 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 66,627,213 |
| 2025-10-28 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 44,522,400 |
| 2025-10-27 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 49,216,000 |
| 2025-10-24 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 63,585,500 |
| 2025-10-23 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 52,621,278 |
| 2025-10-22 | 1.390 | 1.440 | 1.390 | 1.400 | 1.400 | 80,004,678 |
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.