Jinke Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 98,664,386 |
| 2026-10-19 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 86,694,865 |
| 2026-10-16 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 164,044,759 |
| 2026-10-15 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 164,513,688 |
| 2026-10-14 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 148,296,578 |
| 2026-10-13 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 209,412,891 |
| 2026-10-12 | 1.170 | 1.190 | 1.110 | 1.140 | 1.140 | 615,683,750 |
| 2026-10-09 | 1.230 | 1.250 | 1.200 | 1.230 | 1.230 | 160,386,188 |
| 2026-10-08 | 1.260 | 1.270 | 1.220 | 1.220 | 1.220 | 264,076,812 |
| 2026-09-30 | 1.250 | 1.280 | 1.220 | 1.280 | 1.280 | 283,444,719 |
| 2026-09-29 | 1.220 | 1.270 | 1.220 | 1.260 | 1.260 | 218,937,656 |
| 2026-09-28 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 139,754,656 |
| 2026-09-24 | 1.250 | 1.280 | 1.230 | 1.230 | 1.230 | 213,408,719 |
| 2026-09-23 | 1.250 | 1.320 | 1.240 | 1.260 | 1.260 | 362,595,062 |
| 2026-09-22 | 1.250 | 1.290 | 1.230 | 1.250 | 1.250 | 238,544,250 |
| 2026-09-21 | 1.240 | 1.280 | 1.210 | 1.250 | 1.250 | 290,601,219 |
Page 1 of 1 · 16 trading days
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.