Jinke Property Group Co Ltd historical data

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

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

← NewerPage 4 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.