Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 54,721,600 |
| 2025-07-21 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 55,212,700 |
| 2025-07-18 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 82,113,312 |
| 2025-07-17 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 56,825,765 |
| 2025-07-16 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 41,206,803 |
| 2025-07-15 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 66,562,848 |
| 2025-07-14 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 88,781,089 |
| 2025-07-11 | 1.550 | 1.560 | 1.480 | 1.500 | 1.500 | 164,045,918 |
| 2025-07-10 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 189,391,195 |
| 2025-07-09 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 84,489,800 |
| 2025-07-08 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 71,618,550 |
| 2025-07-07 | 1.480 | 1.510 | 1.460 | 1.490 | 1.490 | 75,406,300 |
| 2025-07-04 | 1.450 | 1.510 | 1.440 | 1.480 | 1.480 | 106,453,250 |
| 2025-07-03 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 58,070,940 |
| 2025-07-02 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 124,967,240 |
| 2025-07-01 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 44,789,200 |
| 2025-06-30 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 91,871,100 |
| 2025-06-27 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 69,814,200 |
| 2025-06-26 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 70,760,539 |
| 2025-06-25 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 78,311,400 |
| 2025-06-24 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 62,175,600 |
| 2025-06-23 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 58,310,620 |
| 2025-06-20 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 38,085,200 |
| 2025-06-19 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 67,741,300 |
| 2025-06-18 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 52,136,200 |
| 2025-06-17 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 47,307,603 |
| 2025-06-16 | 1.410 | 1.450 | 1.400 | 1.420 | 1.420 | 72,503,800 |
| 2025-06-13 | 1.410 | 1.430 | 1.390 | 1.420 | 1.420 | 81,039,700 |
| 2025-06-12 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 64,858,525 |
| 2025-06-11 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 60,389,881 |
| 2025-06-10 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 90,505,981 |
| 2025-06-09 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 75,825,512 |
| 2025-06-06 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 68,654,012 |
| 2025-06-05 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 58,307,600 |
| 2025-06-04 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 61,054,500 |
| 2025-06-03 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 85,943,475 |
| 2025-05-30 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 63,221,300 |
| 2025-05-29 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 64,057,700 |
| 2025-05-28 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 75,153,900 |
| 2025-05-27 | 1.550 | 1.590 | 1.530 | 1.540 | 1.540 | 88,072,877 |
| 2025-05-26 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 55,034,100 |
| 2025-05-23 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 82,836,508 |
| 2025-05-22 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 108,770,114 |
| 2025-05-21 | 1.500 | 1.580 | 1.490 | 1.580 | 1.580 | 144,972,514 |
| 2025-05-20 | 1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 110,721,489 |
| 2025-05-19 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 88,378,000 |
| 2025-05-16 | 1.490 | 1.580 | 1.460 | 1.550 | 1.550 | 164,876,039 |
| 2025-05-15 | 1.600 | 1.610 | 1.520 | 1.520 | 1.520 | 199,427,420 |
| 2025-05-14 | 1.690 | 1.690 | 1.580 | 1.600 | 1.600 | 359,499,365 |
| 2025-05-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,404,500 |
| 2025-05-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 8,704,700 |
| 2025-05-09 | 1.480 | 1.520 | 1.430 | 1.490 | 1.490 | 200,790,444 |
| 2025-05-08 | 1.410 | 1.460 | 1.390 | 1.460 | 1.460 | 148,826,401 |
| 2025-05-07 | 1.400 | 1.410 | 1.360 | 1.390 | 1.390 | 69,172,500 |
| 2025-05-06 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 67,928,200 |
| 2025-04-30 | 1.330 | 1.360 | 1.300 | 1.350 | 1.350 | 98,849,507 |
| 2025-04-29 | 1.240 | 1.300 | 1.230 | 1.300 | 1.300 | 68,127,630 |
| 2025-04-28 | 1.320 | 1.320 | 1.240 | 1.240 | 1.240 | 93,852,700 |
| 2025-04-25 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 63,359,990 |
| 2025-04-24 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 57,898,900 |
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.