Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.330	1.380	1.320	1.350	1.350	65,244,300
2025-04-22	1.350	1.350	1.320	1.330	1.330	50,775,500
2025-04-21	1.360	1.370	1.310	1.350	1.350	76,945,168
2025-04-18	1.420	1.440	1.350	1.350	1.350	148,455,700
2025-04-17	1.350	1.410	1.340	1.410	1.410	75,002,141
2025-04-16	1.330	1.380	1.310	1.340	1.340	153,201,241
2025-04-15	1.260	1.310	1.250	1.310	1.310	94,036,600
2025-04-14	1.240	1.260	1.230	1.250	1.250	69,042,976
2025-04-11	1.220	1.250	1.220	1.240	1.240	67,982,000
2025-04-10	1.210	1.250	1.200	1.240	1.240	100,309,234
2025-04-09	1.170	1.260	1.160	1.210	1.210	149,789,163
2025-04-08	1.220	1.240	1.220	1.220	1.220	67,804,300
2025-04-07	1.280	1.290	1.280	1.280	1.280	53,022,900
2025-04-03	1.310	1.350	1.310	1.350	1.350	69,752,064
2025-04-02	1.350	1.370	1.310	1.320	1.320	133,083,824
2025-04-01	1.440	1.450	1.380	1.380	1.380	193,024,196
2025-03-31	1.440	1.460	1.420	1.450	1.450	114,291,721
2025-03-28	1.420	1.460	1.400	1.420	1.420	98,096,700
2025-03-27	1.440	1.450	1.410	1.420	1.420	82,534,200
2025-03-26	1.420	1.470	1.410	1.450	1.450	92,167,593
2025-03-25	1.420	1.440	1.410	1.420	1.420	83,843,534
2025-03-24	1.450	1.450	1.410	1.420	1.420	69,874,523
2025-03-21	1.460	1.480	1.440	1.450	1.450	57,517,040
2025-03-20	1.460	1.490	1.450	1.470	1.470	59,988,600
2025-03-19	1.470	1.480	1.460	1.460	1.460	57,969,300
2025-03-18	1.440	1.500	1.440	1.480	1.480	98,812,737
2025-03-17	1.440	1.460	1.430	1.450	1.450	52,067,400
2025-03-14	1.440	1.450	1.430	1.450	1.450	42,696,010
2025-03-13	1.450	1.450	1.420	1.430	1.430	52,836,800
2025-03-12	1.450	1.460	1.440	1.450	1.450	45,415,477
2025-03-11	1.430	1.480	1.420	1.450	1.450	66,223,733
2025-03-10	1.450	1.450	1.430	1.430	1.430	55,156,700
2025-03-07	1.470	1.480	1.450	1.460	1.460	47,770,300
2025-03-06	1.480	1.510	1.470	1.480	1.480	73,132,801
2025-03-05	1.450	1.490	1.440	1.470	1.470	67,864,100
2025-03-04	1.450	1.460	1.440	1.450	1.450	51,324,955
2025-03-03	1.420	1.480	1.420	1.460	1.460	78,142,340
2025-02-28	1.420	1.450	1.410	1.420	1.420	71,755,030
2025-02-27	1.460	1.460	1.420	1.430	1.430	100,266,822
2025-02-26	1.490	1.500	1.450	1.460	1.460	106,970,504
2025-02-25	1.450	1.500	1.450	1.490	1.490	77,407,815
2025-02-24	1.490	1.490	1.460	1.470	1.470	111,043,660
2025-02-21	1.510	1.520	1.480	1.500	1.500	90,321,200
2025-02-20	1.530	1.550	1.500	1.510	1.510	98,207,714
2025-02-19	1.520	1.550	1.520	1.540	1.540	145,299,904
2025-02-18	1.680	1.690	1.600	1.600	1.600	152,256,903
2025-02-17	1.610	1.680	1.600	1.680	1.680	144,849,105
2025-02-14	1.560	1.630	1.550	1.610	1.610	116,457,226
2025-02-13	1.540	1.580	1.530	1.550	1.550	92,860,200
2025-02-12	1.540	1.550	1.510	1.540	1.540	87,615,200
2025-02-11	1.530	1.570	1.510	1.540	1.540	90,782,934
2025-02-10	1.520	1.540	1.500	1.520	1.520	71,606,600
2025-02-07	1.510	1.540	1.500	1.520	1.520	106,975,401
2025-02-06	1.460	1.530	1.450	1.520	1.520	120,855,754
2025-02-05	1.450	1.480	1.420	1.460	1.460	84,033,103
2025-01-27	1.440	1.510	1.440	1.450	1.450	140,306,384
2025-01-24	1.520	1.520	1.520	1.520	1.520	41,004,800
2025-01-23	1.660	1.670	1.600	1.600	1.600	94,478,995
2025-01-22	1.660	1.660	1.610	1.610	1.610	95,999,100
2025-01-21	1.650	1.720	1.640	1.670	1.670	95,533,500

← NewerPage 7 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.