Jinke Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.160	1.180	1.160	1.180	1.180	100,344,700
2024-10-24	1.150	1.180	1.140	1.160	1.160	116,525,088
2024-10-23	1.130	1.180	1.120	1.160	1.160	148,942,638
2024-10-22	1.130	1.140	1.120	1.130	1.130	85,111,042
2024-10-21	1.130	1.140	1.110	1.130	1.130	117,311,460
2024-10-18	1.150	1.160	1.140	1.140	1.140	109,698,856
2024-10-17	1.170	1.180	1.150	1.150	1.150	116,039,399
2024-10-16	1.110	1.180	1.100	1.160	1.160	161,610,664
2024-10-15	1.170	1.180	1.150	1.150	1.150	101,458,100
2024-10-14	1.190	1.210	1.170	1.180	1.180	127,027,679
2024-10-11	1.130	1.190	1.120	1.170	1.170	141,613,679
2024-10-10	1.180	1.180	1.130	1.140	1.140	192,553,904
2024-10-09	1.230	1.230	1.190	1.190	1.190	178,715,300
2024-10-08	1.340	1.340	1.240	1.250	1.250	407,783,407
2024-09-30	1.260	1.280	1.230	1.280	1.280	346,719,206
2024-09-27	1.270	1.280	1.220	1.230	1.230	230,442,300
2024-09-26	1.210	1.260	1.200	1.250	1.250	160,408,200
2024-09-25	1.220	1.260	1.210	1.220	1.220	131,921,125
2024-09-24	1.210	1.230	1.200	1.220	1.220	104,041,000
2024-09-23	1.190	1.220	1.180	1.210	1.210	87,354,525
2024-09-20	1.190	1.200	1.170	1.190	1.190	70,324,125
2024-09-19	1.190	1.220	1.180	1.190	1.190	77,213,446
2024-09-18	1.180	1.200	1.170	1.190	1.190	65,964,700
2024-09-13	1.160	1.190	1.160	1.170	1.170	47,410,897
2024-09-12	1.170	1.180	1.160	1.160	1.160	32,017,500
2024-09-11	1.190	1.200	1.160	1.170	1.170	54,633,600
2024-09-10	1.190	1.210	1.180	1.190	1.190	51,672,741
2024-09-09	1.190	1.200	1.180	1.180	1.180	45,353,617
2024-09-06	1.210	1.220	1.180	1.200	1.200	104,218,850
2024-09-05	1.180	1.240	1.180	1.220	1.220	123,583,791
2024-09-04	1.180	1.200	1.170	1.180	1.180	78,825,150
2024-09-03	1.160	1.210	1.160	1.180	1.180	106,765,341
2024-09-02	1.150	1.190	1.150	1.160	1.160	89,965,541
2024-08-30	1.140	1.200	1.140	1.180	1.180	117,939,087
2024-08-29	1.140	1.160	1.130	1.140	1.140	67,986,800
2024-08-28	1.130	1.180	1.110	1.150	1.150	98,526,100
2024-08-27	1.140	1.150	1.120	1.130	1.130	55,991,100
2024-08-26	1.140	1.160	1.130	1.140	1.140	69,651,600
2024-08-23	1.140	1.160	1.130	1.150	1.150	66,321,472
2024-08-22	1.160	1.170	1.140	1.150	1.150	67,778,100
2024-08-21	1.160	1.180	1.150	1.160	1.160	77,253,000
2024-08-20	1.170	1.180	1.140	1.160	1.160	118,704,111
2024-08-19	1.260	1.290	1.200	1.200	1.200	214,351,311
2024-08-16	1.280	1.310	1.260	1.260	1.260	203,249,417
2024-08-15	1.180	1.250	1.180	1.250	1.250	147,852,332
2024-08-14	1.190	1.220	1.170	1.190	1.190	126,752,976
2024-08-13	1.150	1.210	1.150	1.210	1.210	193,905,959
2024-08-12	1.160	1.170	1.140	1.150	1.150	66,227,600
2024-08-09	1.150	1.190	1.140	1.170	1.170	119,009,187
2024-08-08	1.130	1.190	1.120	1.160	1.160	127,189,651
2024-08-07	1.140	1.150	1.130	1.130	1.130	45,938,100
2024-08-06	1.130	1.150	1.130	1.140	1.140	60,744,200
2024-08-05	1.150	1.170	1.120	1.130	1.130	90,861,600
2024-08-02	1.140	1.180	1.130	1.160	1.160	114,265,900
2024-08-01	1.160	1.200	1.150	1.150	1.150	111,370,483
2024-07-31	1.130	1.150	1.110	1.140	1.140	98,594,783
2024-07-30	1.120	1.150	1.110	1.140	1.140	94,548,700
2024-07-29	1.170	1.180	1.110	1.120	1.120	131,515,900
2024-07-26	1.170	1.170	1.150	1.170	1.170	60,406,500
2024-07-25	1.050	1.110	1.050	1.110	1.110	62,800,341

← NewerPage 9 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.