Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.990 | 3.030 | 2.970 | 3.010 | 3.010 | 26,843,377 |
| 2024-04-24 | 2.990 | 3.010 | 2.970 | 3.000 | 3.000 | 24,910,703 |
| 2024-04-23 | 3.010 | 3.030 | 2.980 | 2.990 | 2.990 | 24,082,981 |
| 2024-04-22 | 3.000 | 3.050 | 2.980 | 3.010 | 3.010 | 21,624,300 |
| 2024-04-19 | 3.050 | 3.090 | 3.010 | 3.010 | 3.010 | 29,544,577 |
| 2024-04-18 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 33,363,100 |
| 2024-04-17 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 41,623,500 |
| 2024-04-16 | 3.060 | 3.080 | 2.970 | 2.980 | 2.980 | 40,690,935 |
| 2024-04-15 | 3.090 | 3.130 | 3.010 | 3.090 | 3.090 | 43,912,995 |
| 2024-04-12 | 3.180 | 3.180 | 3.080 | 3.080 | 3.080 | 42,584,080 |
| 2024-04-11 | 3.150 | 3.210 | 3.110 | 3.180 | 3.180 | 43,353,916 |
| 2024-04-10 | 3.230 | 3.230 | 3.140 | 3.170 | 3.170 | 34,073,440 |
| 2024-04-09 | 3.170 | 3.280 | 3.160 | 3.230 | 3.230 | 48,123,233 |
| 2024-04-08 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 31,327,700 |
| 2024-04-03 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 27,946,593 |
| 2024-04-02 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 32,139,683 |
| 2024-04-01 | 3.180 | 3.240 | 3.170 | 3.240 | 3.240 | 36,732,720 |
| 2024-03-29 | 3.160 | 3.180 | 3.140 | 3.170 | 3.170 | 23,090,308 |
| 2024-03-28 | 3.150 | 3.210 | 3.150 | 3.180 | 3.180 | 35,349,000 |
| 2024-03-27 | 3.230 | 3.260 | 3.160 | 3.160 | 3.160 | 33,677,200 |
| 2024-03-26 | 3.190 | 3.260 | 3.180 | 3.240 | 3.240 | 36,037,201 |
| 2024-03-25 | 3.260 | 3.270 | 3.190 | 3.190 | 3.190 | 39,719,502 |
| 2024-03-22 | 3.340 | 3.350 | 3.260 | 3.270 | 3.270 | 43,216,500 |
| 2024-03-21 | 3.370 | 3.380 | 3.330 | 3.350 | 3.350 | 26,678,134 |
| 2024-03-20 | 3.360 | 3.370 | 3.340 | 3.360 | 3.360 | 29,371,544 |
| 2024-03-19 | 3.410 | 3.430 | 3.360 | 3.360 | 3.360 | 31,881,515 |
| 2024-03-18 | 3.380 | 3.410 | 3.360 | 3.410 | 3.410 | 38,415,865 |
| 2024-03-15 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 33,656,300 |
| 2024-03-14 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 33,836,840 |
| 2024-03-13 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 34,040,400 |
| 2024-03-12 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 46,096,069 |
| 2024-03-11 | 3.370 | 3.440 | 3.370 | 3.430 | 3.430 | 54,722,434 |
| 2024-03-08 | 3.310 | 3.390 | 3.310 | 3.350 | 3.350 | 43,316,549 |
| 2024-03-07 | 3.350 | 3.370 | 3.310 | 3.310 | 3.310 | 39,170,100 |
| 2024-03-06 | 3.290 | 3.380 | 3.280 | 3.350 | 3.350 | 44,961,368 |
| 2024-03-05 | 3.330 | 3.340 | 3.290 | 3.290 | 3.290 | 43,930,071 |
| 2024-03-04 | 3.360 | 3.400 | 3.330 | 3.350 | 3.350 | 44,208,150 |
| 2024-03-01 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 60,600,774 |
| 2024-02-29 | 3.230 | 3.340 | 3.220 | 3.330 | 3.330 | 67,774,995 |
| 2024-02-28 | 3.290 | 3.460 | 3.260 | 3.260 | 3.260 | 108,317,133 |
| 2024-02-27 | 3.220 | 3.290 | 3.200 | 3.290 | 3.290 | 64,055,872 |
| 2024-02-26 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 70,943,249 |
| 2024-02-23 | 3.180 | 3.240 | 3.160 | 3.210 | 3.210 | 59,654,611 |
| 2024-02-22 | 3.140 | 3.190 | 3.130 | 3.170 | 3.170 | 46,427,066 |
| 2024-02-21 | 3.120 | 3.220 | 3.090 | 3.160 | 3.160 | 62,348,540 |
| 2024-02-20 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 51,587,842 |
| 2024-02-19 | 3.280 | 3.290 | 3.140 | 3.150 | 3.150 | 73,332,813 |
| 2024-02-08 | 3.170 | 3.400 | 3.140 | 3.230 | 3.230 | 92,429,270 |
| 2024-02-07 | 2.960 | 3.150 | 2.940 | 3.150 | 3.150 | 95,519,167 |
| 2024-02-06 | 2.680 | 2.980 | 2.650 | 2.980 | 2.980 | 65,686,575 |
| 2024-02-05 | 2.910 | 2.920 | 2.680 | 2.760 | 2.760 | 76,591,500 |
| 2024-02-02 | 3.060 | 3.110 | 2.830 | 2.940 | 2.940 | 69,686,764 |
| 2024-02-01 | 3.130 | 3.170 | 3.060 | 3.070 | 3.070 | 57,417,505 |
| 2024-01-31 | 3.250 | 3.300 | 3.100 | 3.170 | 3.170 | 78,588,301 |
| 2024-01-30 | 3.300 | 3.360 | 3.230 | 3.250 | 3.250 | 46,929,145 |
| 2024-01-29 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 35,792,744 |
| 2024-01-26 | 3.390 | 3.440 | 3.380 | 3.390 | 3.390 | 34,421,169 |
| 2024-01-25 | 3.320 | 3.420 | 3.290 | 3.410 | 3.410 | 43,645,532 |
| 2024-01-24 | 3.250 | 3.400 | 3.160 | 3.340 | 3.340 | 58,002,058 |
| 2024-01-23 | 3.240 | 3.290 | 3.160 | 3.250 | 3.250 | 41,889,798 |
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.