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 |
| 2026-09-18 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 207,312,953 |
| 2026-09-17 | 1.180 | 1.230 | 1.170 | 1.220 | 1.220 | 210,345,953 |
| 2026-09-16 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 97,400,914 |
| 2026-09-15 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 116,448,523 |
| 2026-09-14 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 76,681,461 |
| 2026-09-11 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 165,719,719 |
| 2026-09-10 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 107,981,203 |
| 2026-09-09 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 110,605,570 |
| 2026-09-08 | 1.240 | 1.280 | 1.230 | 1.270 | 1.270 | 231,171,016 |
| 2026-09-07 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 127,403,172 |
| 2026-09-04 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 176,980,031 |
| 2026-09-03 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 133,751,250 |
| 2026-09-02 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 162,042,984 |
| 2026-09-01 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 214,880,297 |
| 2026-08-31 | 1.350 | 1.370 | 1.270 | 1.270 | 1.270 | 310,123,156 |
| 2026-08-28 | 1.270 | 1.310 | 1.240 | 1.290 | 1.290 | 327,091,562 |
| 2026-08-27 | 1.260 | 1.340 | 1.240 | 1.290 | 1.290 | 334,400,688 |
| 2026-08-26 | 1.260 | 1.290 | 1.250 | 1.260 | 1.260 | 168,660,969 |
| 2026-08-25 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 150,157,578 |
| 2026-08-24 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 91,727,094 |
| 2026-08-21 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 126,797,742 |
| 2026-08-20 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 146,685,812 |
| 2026-08-19 | 1.240 | 1.280 | 1.230 | 1.230 | 1.230 | 150,456,250 |
| 2026-08-18 | 1.280 | 1.280 | 1.240 | 1.250 | 1.250 | 143,104,250 |
| 2026-08-17 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 105,574,578 |
| 2026-08-14 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 152,931,188 |
| 2026-08-13 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 282,372,781 |
| 2026-08-12 | 1.300 | 1.380 | 1.300 | 1.340 | 1.340 | 353,394,625 |
| 2026-08-11 | 1.290 | 1.350 | 1.270 | 1.300 | 1.300 | 454,845,125 |
| 2026-08-10 | 1.170 | 1.290 | 1.170 | 1.290 | 1.290 | 356,366,875 |
| 2026-08-07 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 176,714,422 |
| 2026-08-06 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 110,589,781 |
| 2026-08-05 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 117,421,562 |
| 2026-08-04 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 108,798,875 |
| 2026-08-03 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 107,893,266 |
| 2026-07-31 | 1.190 | 1.220 | 1.190 | 1.210 | 1.210 | 143,523,391 |
| 2026-07-30 | 1.220 | 1.240 | 1.180 | 1.190 | 1.190 | 200,982,422 |
| 2026-07-29 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 148,790,047 |
| 2026-07-28 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 100,985,203 |
| 2026-07-27 | 1.240 | 1.260 | 1.230 | 1.260 | 1.260 | 115,812,930 |
| 2026-07-24 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 156,988,812 |
| 2026-07-23 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 148,367,859 |
| 2026-07-22 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 144,953,172 |
| 2026-07-21 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 172,068,781 |
Page 1 of 21 · 1,211 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.