Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.160	2.160	2.110	2.120	2.120	30,861,700
2024-07-23	2.160	2.220	2.160	2.160	2.160	31,556,115
2024-07-22	2.160	2.190	2.150	2.170	2.170	22,521,000
2024-07-19	2.170	2.180	2.130	2.170	2.170	25,120,290
2024-07-18	2.160	2.180	2.130	2.180	2.180	28,651,650
2024-07-17	2.180	2.210	2.170	2.180	2.180	25,021,900
2024-07-16	2.180	2.190	2.170	2.180	2.180	17,261,300
2024-07-15	2.230	2.240	2.170	2.180	2.180	28,691,404
2024-07-12	2.250	2.270	2.230	2.240	2.240	24,298,550
2024-07-11	2.190	2.260	2.190	2.240	2.240	35,898,558
2024-07-10	2.200	2.230	2.160	2.160	2.160	30,802,958
2024-07-09	2.180	2.230	2.140	2.210	2.210	35,066,713
2024-07-08	2.250	2.260	2.180	2.180	2.180	32,319,251
2024-07-05	2.250	2.250	2.250	2.250	2.250	0
2024-07-04	2.310	2.330	2.230	2.250	2.250	31,849,400
2024-07-03	2.310	2.340	2.300	2.310	2.310	25,272,800
2024-07-02	2.300	2.340	2.290	2.310	2.310	28,156,214
2024-07-01	2.280	2.320	2.260	2.310	2.310	29,080,674
2024-06-28	2.280	2.320	2.270	2.280	2.280	33,888,700
2024-06-27	2.380	2.390	2.280	2.280	2.280	37,548,324
2024-06-26	2.270	2.380	2.250	2.380	2.380	46,301,800
2024-06-25	2.290	2.310	2.240	2.260	2.260	37,223,591
2024-06-24	2.330	2.370	2.280	2.300	2.300	52,230,800
2024-06-21	2.470	2.480	2.360	2.380	2.380	60,709,691
2024-06-20	2.600	2.600	2.460	2.470	2.470	52,502,060
2024-06-19	2.650	2.660	2.590	2.590	2.590	27,567,600
2024-06-18	2.640	2.670	2.620	2.650	2.650	24,988,977
2024-06-17	2.640	2.730	2.600	2.640	2.640	49,749,263
2024-06-14	2.610	2.670	2.590	2.650	2.650	65,002,429
2024-06-13	2.640	2.650	2.590	2.630	2.630	36,969,206
2024-06-12	2.640	2.660	2.630	2.630	2.630	23,661,283
2024-06-11	2.620	2.660	2.590	2.640	2.640	29,131,709
2024-06-07	2.590	2.640	2.590	2.630	2.630	31,279,682
2024-06-06	2.690	2.710	2.570	2.590	2.590	56,310,367
2024-06-05	2.760	2.760	2.690	2.690	2.690	27,046,500
2024-06-04	2.760	2.770	2.700	2.760	2.760	46,062,181
2024-06-03	2.830	2.840	2.760	2.780	2.780	44,283,715
2024-05-31	2.850	2.870	2.840	2.840	2.840	31,083,525
2024-05-30	2.920	2.930	2.850	2.870	2.870	42,094,700
2024-05-29	2.880	2.960	2.870	2.900	2.900	40,648,841
2024-05-28	2.880	2.920	2.870	2.880	2.880	39,430,053
2024-05-27	2.960	2.990	2.850	2.890	2.890	56,731,006
2024-05-24	2.910	3.010	2.900	2.950	2.950	71,985,978
2024-05-23	2.980	2.990	2.870	2.880	2.880	44,422,278
2024-05-22	2.850	3.020	2.850	2.970	2.970	74,064,624
2024-05-21	2.900	2.910	2.840	2.850	2.850	30,963,242
2024-05-20	2.910	2.930	2.900	2.900	2.900	35,271,139
2024-05-17	2.930	2.950	2.870	2.920	2.920	50,013,496
2024-05-16	2.970	2.990	2.930	2.930	2.930	38,508,483
2024-05-15	3.010	3.010	2.970	2.970	2.970	29,016,793
2024-05-14	3.020	3.040	2.990	3.000	3.000	29,919,900
2024-05-13	3.000	3.030	2.980	3.020	3.020	37,260,100
2024-05-10	3.030	3.030	2.980	3.010	3.010	33,320,881
2024-05-09	2.970	3.040	2.960	3.020	3.020	39,806,679
2024-05-08	3.020	3.030	2.970	2.970	2.970	34,519,212
2024-05-07	3.040	3.040	3.000	3.020	3.020	35,657,845
2024-05-06	3.010	3.060	3.000	3.030	3.030	43,642,797
2024-04-30	3.100	3.100	2.960	2.990	2.990	91,274,379
2024-04-29	3.050	3.170	3.030	3.170	3.170	52,090,471
2024-04-26	3.000	3.060	2.990	3.060	3.060	37,694,600

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0070 CNY
2022-07-15	0.0126 CNY
2021-10-27	0.0172 CNY
2020-08-28	0.0270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.