Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 78,501,800 |
| 2025-01-17 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 70,872,000 |
| 2025-01-16 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 75,493,300 |
| 2025-01-15 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 77,712,200 |
| 2025-01-14 | 1.650 | 1.700 | 1.640 | 1.680 | 1.680 | 106,981,900 |
| 2025-01-13 | 1.600 | 1.690 | 1.570 | 1.680 | 1.680 | 108,266,864 |
| 2025-01-10 | 1.600 | 1.630 | 1.590 | 1.610 | 1.610 | 72,973,903 |
| 2025-01-09 | 1.630 | 1.650 | 1.610 | 1.610 | 1.610 | 106,029,400 |
| 2025-01-08 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 114,088,400 |
| 2025-01-07 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 100,514,900 |
| 2025-01-06 | 1.750 | 1.790 | 1.680 | 1.690 | 1.690 | 155,087,976 |
| 2025-01-03 | 1.660 | 1.730 | 1.610 | 1.720 | 1.720 | 144,413,000 |
| 2025-01-02 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 135,250,403 |
| 2024-12-31 | 1.720 | 1.790 | 1.700 | 1.730 | 1.730 | 140,825,289 |
| 2024-12-30 | 1.710 | 1.760 | 1.700 | 1.720 | 1.720 | 133,609,700 |
| 2024-12-27 | 1.680 | 1.740 | 1.660 | 1.740 | 1.740 | 179,151,900 |
| 2024-12-26 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 98,333,900 |
| 2024-12-25 | 1.590 | 1.610 | 1.550 | 1.590 | 1.590 | 112,957,900 |
| 2024-12-24 | 1.620 | 1.660 | 1.560 | 1.610 | 1.610 | 161,358,646 |
| 2024-12-23 | 1.700 | 1.710 | 1.640 | 1.640 | 1.640 | 145,425,400 |
| 2024-12-20 | 1.720 | 1.780 | 1.710 | 1.730 | 1.730 | 192,243,006 |
| 2024-12-19 | 1.670 | 1.760 | 1.650 | 1.760 | 1.760 | 297,075,078 |
| 2024-12-18 | 1.800 | 1.810 | 1.650 | 1.680 | 1.680 | 337,751,880 |
| 2024-12-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 11,231,100 |
| 2024-12-16 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 61,657,405 |
| 2024-12-13 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 93,649,805 |
| 2024-12-12 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 103,735,705 |
| 2024-12-11 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 117,201,700 |
| 2024-12-10 | 1.630 | 1.640 | 1.560 | 1.570 | 1.570 | 130,289,700 |
| 2024-12-09 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 138,644,746 |
| 2024-12-06 | 1.580 | 1.640 | 1.570 | 1.610 | 1.610 | 123,984,446 |
| 2024-12-05 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 118,364,700 |
| 2024-12-04 | 1.630 | 1.650 | 1.580 | 1.600 | 1.600 | 127,500,400 |
| 2024-12-03 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 120,382,800 |
| 2024-12-02 | 1.600 | 1.650 | 1.590 | 1.640 | 1.640 | 137,056,700 |
| 2024-11-29 | 1.600 | 1.630 | 1.570 | 1.610 | 1.610 | 143,006,900 |
| 2024-11-28 | 1.520 | 1.600 | 1.520 | 1.590 | 1.590 | 174,458,811 |
| 2024-11-27 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 187,911,840 |
| 2024-11-26 | 1.660 | 1.670 | 1.570 | 1.570 | 1.570 | 196,759,817 |
| 2024-11-25 | 1.660 | 1.750 | 1.590 | 1.650 | 1.650 | 267,907,349 |
| 2024-11-22 | 1.700 | 1.770 | 1.660 | 1.670 | 1.670 | 201,647,051 |
| 2024-11-21 | 1.620 | 1.710 | 1.600 | 1.700 | 1.700 | 190,144,257 |
| 2024-11-20 | 1.570 | 1.640 | 1.560 | 1.640 | 1.640 | 203,203,551 |
| 2024-11-19 | 1.590 | 1.610 | 1.560 | 1.560 | 1.560 | 195,970,911 |
| 2024-11-18 | 1.670 | 1.700 | 1.640 | 1.640 | 1.640 | 177,909,800 |
| 2024-11-15 | 1.760 | 1.840 | 1.730 | 1.730 | 1.730 | 293,944,830 |
| 2024-11-14 | 1.750 | 1.820 | 1.710 | 1.820 | 1.820 | 352,348,249 |
| 2024-11-13 | 1.680 | 1.750 | 1.620 | 1.730 | 1.730 | 312,701,298 |
| 2024-11-12 | 1.760 | 1.760 | 1.610 | 1.680 | 1.680 | 288,086,352 |
| 2024-11-11 | 1.630 | 1.680 | 1.610 | 1.680 | 1.680 | 113,875,834 |
| 2024-11-08 | 1.590 | 1.620 | 1.530 | 1.600 | 1.600 | 284,263,621 |
| 2024-11-07 | 1.530 | 1.620 | 1.460 | 1.550 | 1.550 | 508,371,632 |
| 2024-11-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 9,052,230 |
| 2024-11-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 7,689,503 |
| 2024-11-04 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 47,818,400 |
| 2024-11-01 | 1.270 | 1.330 | 1.250 | 1.330 | 1.330 | 229,898,348 |
| 2024-10-31 | 1.260 | 1.310 | 1.240 | 1.270 | 1.270 | 186,048,200 |
| 2024-10-30 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 157,701,067 |
| 2024-10-29 | 1.260 | 1.270 | 1.200 | 1.220 | 1.220 | 201,788,400 |
| 2024-10-28 | 1.190 | 1.240 | 1.180 | 1.240 | 1.240 | 153,149,427 |
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.