Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.390	1.440	1.390	1.400	1.400	80,004,678
2025-10-21	1.390	1.410	1.380	1.400	1.400	65,528,100
2025-10-20	1.390	1.390	1.370	1.380	1.380	52,474,660
2025-10-17	1.380	1.420	1.380	1.390	1.390	86,195,079
2025-10-16	1.380	1.390	1.370	1.380	1.380	44,709,400
2025-10-15	1.370	1.390	1.370	1.380	1.380	58,539,823
2025-10-14	1.350	1.410	1.350	1.380	1.380	91,782,458
2025-10-13	1.330	1.350	1.320	1.350	1.350	54,117,600
2025-10-10	1.360	1.370	1.350	1.360	1.360	52,465,460
2025-10-09	1.380	1.390	1.360	1.370	1.370	76,755,800
2025-09-30	1.390	1.390	1.370	1.380	1.380	60,743,242
2025-09-29	1.390	1.400	1.380	1.390	1.390	61,637,500
2025-09-26	1.400	1.410	1.390	1.390	1.390	58,602,108
2025-09-25	1.410	1.420	1.390	1.400	1.400	73,958,200
2025-09-24	1.420	1.430	1.400	1.410	1.410	76,516,100
2025-09-23	1.420	1.440	1.400	1.420	1.420	86,987,035
2025-09-22	1.430	1.440	1.400	1.410	1.410	68,572,600
2025-09-19	1.430	1.440	1.400	1.430	1.430	97,200,938
2025-09-18	1.410	1.460	1.400	1.430	1.430	132,048,347
2025-09-17	1.420	1.430	1.400	1.410	1.410	75,689,803
2025-09-16	1.390	1.430	1.380	1.410	1.410	113,925,400
2025-09-15	1.400	1.410	1.360	1.380	1.380	135,607,155
2025-09-12	1.460	1.470	1.400	1.410	1.410	192,053,814
2025-09-11	1.450	1.450	1.450	1.450	1.450	0
2025-09-10	1.430	1.480	1.410	1.450	1.450	257,063,685
2025-09-09	1.400	1.430	1.380	1.430	1.430	211,119,903
2025-09-08	1.340	1.370	1.330	1.360	1.360	83,135,700
2025-09-05	1.350	1.360	1.330	1.330	1.330	118,185,910
2025-09-04	1.320	1.390	1.310	1.360	1.360	208,757,629
2025-09-03	1.320	1.330	1.310	1.320	1.320	64,264,301
2025-09-02	1.320	1.330	1.310	1.320	1.320	84,342,203
2025-09-01	1.320	1.340	1.320	1.330	1.330	91,033,912
2025-08-29	1.340	1.350	1.310	1.320	1.320	103,800,009
2025-08-28	1.340	1.360	1.330	1.340	1.340	105,030,643
2025-08-27	1.350	1.360	1.330	1.340	1.340	98,872,100
2025-08-26	1.360	1.370	1.350	1.360	1.360	96,836,601
2025-08-25	1.350	1.390	1.340	1.370	1.370	163,108,927
2025-08-22	1.370	1.380	1.330	1.350	1.350	132,007,056
2025-08-21	1.370	1.380	1.360	1.370	1.370	97,194,434
2025-08-20	1.380	1.390	1.360	1.360	1.360	118,731,620
2025-08-19	1.400	1.410	1.380	1.390	1.390	113,865,696
2025-08-18	1.400	1.410	1.390	1.400	1.400	93,567,896
2025-08-15	1.400	1.420	1.390	1.410	1.410	66,774,600
2025-08-14	1.410	1.420	1.390	1.390	1.390	61,716,300
2025-08-13	1.410	1.420	1.400	1.410	1.410	45,002,800
2025-08-12	1.410	1.420	1.400	1.410	1.410	43,185,300
2025-08-11	1.390	1.430	1.390	1.420	1.420	92,630,300
2025-08-08	1.400	1.400	1.390	1.390	1.390	43,752,925
2025-08-07	1.400	1.410	1.390	1.400	1.400	52,337,900
2025-08-06	1.410	1.420	1.400	1.410	1.410	54,407,600
2025-08-05	1.410	1.420	1.400	1.410	1.410	38,249,000
2025-08-04	1.410	1.420	1.400	1.410	1.410	38,918,900
2025-08-01	1.410	1.430	1.400	1.420	1.420	36,287,200
2025-07-31	1.420	1.430	1.410	1.410	1.410	60,714,900
2025-07-30	1.440	1.450	1.420	1.430	1.430	54,939,400
2025-07-29	1.440	1.450	1.420	1.450	1.450	70,762,955
2025-07-28	1.440	1.450	1.430	1.440	1.440	43,369,400
2025-07-25	1.450	1.460	1.440	1.450	1.450	49,248,900
2025-07-24	1.440	1.460	1.430	1.450	1.450	70,148,700
2025-07-23	1.440	1.450	1.430	1.440	1.440	49,637,100

← NewerPage 5 of 21 · 1,216 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.