Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.430 | 3.430 | 3.220 | 3.250 | 3.250 | 51,796,884 |
| 2024-01-19 | 3.450 | 3.560 | 3.430 | 3.430 | 3.430 | 42,423,000 |
| 2024-01-18 | 3.440 | 3.480 | 3.350 | 3.470 | 3.470 | 44,276,392 |
| 2024-01-17 | 3.530 | 3.540 | 3.450 | 3.450 | 3.450 | 30,559,400 |
| 2024-01-16 | 3.550 | 3.580 | 3.490 | 3.550 | 3.550 | 37,534,748 |
| 2024-01-15 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 34,727,815 |
| 2024-01-12 | 3.590 | 3.650 | 3.580 | 3.590 | 3.590 | 57,041,112 |
| 2024-01-11 | 3.530 | 3.610 | 3.520 | 3.590 | 3.590 | 63,181,351 |
| 2024-01-10 | 3.450 | 3.610 | 3.420 | 3.520 | 3.520 | 64,449,425 |
| 2024-01-09 | 3.450 | 3.510 | 3.410 | 3.470 | 3.470 | 27,235,777 |
| 2024-01-08 | 3.500 | 3.510 | 3.440 | 3.440 | 3.440 | 27,594,300 |
| 2024-01-05 | 3.520 | 3.570 | 3.490 | 3.510 | 3.510 | 36,076,100 |
| 2024-01-04 | 3.560 | 3.560 | 3.500 | 3.530 | 3.530 | 26,399,483 |
| 2024-01-03 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 37,036,862 |
| 2024-01-02 | 3.510 | 3.560 | 3.500 | 3.540 | 3.540 | 42,127,366 |
| 2023-12-29 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 38,483,740 |
| 2023-12-28 | 3.330 | 3.520 | 3.310 | 3.500 | 3.500 | 76,353,027 |
| 2023-12-27 | 3.330 | 3.350 | 3.290 | 3.330 | 3.330 | 21,601,895 |
| 2023-12-26 | 3.380 | 3.390 | 3.330 | 3.330 | 3.330 | 22,832,900 |
| 2023-12-25 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 23,266,359 |
| 2023-12-22 | 3.390 | 3.450 | 3.350 | 3.420 | 3.420 | 41,799,086 |
| 2023-12-21 | 3.350 | 3.430 | 3.320 | 3.400 | 3.400 | 33,940,087 |
| 2023-12-20 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 25,899,735 |
| 2023-12-19 | 3.420 | 3.430 | 3.360 | 3.380 | 3.380 | 33,894,871 |
| 2023-12-18 | 3.480 | 3.480 | 3.420 | 3.430 | 3.430 | 37,440,065 |
| 2023-12-15 | 3.530 | 3.540 | 3.480 | 3.490 | 3.490 | 31,861,083 |
| 2023-12-14 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 27,574,600 |
| 2023-12-13 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 40,752,701 |
| 2023-12-12 | 3.560 | 3.570 | 3.530 | 3.550 | 3.550 | 32,433,289 |
| 2023-12-11 | 3.570 | 3.590 | 3.460 | 3.580 | 3.580 | 67,127,509 |
| 2023-12-08 | 3.490 | 3.730 | 3.480 | 3.580 | 3.580 | 144,983,956 |
| 2023-12-07 | 3.450 | 3.510 | 3.430 | 3.490 | 3.490 | 37,990,093 |
| 2023-12-06 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 51,684,220 |
| 2023-12-05 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 33,885,400 |
| 2023-12-04 | 3.550 | 3.550 | 3.510 | 3.520 | 3.520 | 24,638,272 |
| 2023-12-01 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 38,301,812 |
| 2023-11-30 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 25,542,832 |
| 2023-11-29 | 3.620 | 3.640 | 3.570 | 3.580 | 3.580 | 23,596,750 |
| 2023-11-28 | 3.570 | 3.640 | 3.540 | 3.640 | 3.640 | 32,949,638 |
| 2023-11-27 | 3.570 | 3.600 | 3.530 | 3.580 | 3.580 | 35,161,669 |
| 2023-11-24 | 3.620 | 3.620 | 3.560 | 3.570 | 3.570 | 34,532,519 |
| 2023-11-23 | 3.610 | 3.630 | 3.590 | 3.620 | 3.620 | 23,738,200 |
| 2023-11-22 | 3.660 | 3.670 | 3.610 | 3.610 | 3.610 | 32,644,900 |
| 2023-11-21 | 3.680 | 3.710 | 3.660 | 3.660 | 3.660 | 30,188,300 |
| 2023-11-20 | 3.690 | 3.690 | 3.660 | 3.680 | 3.680 | 22,526,269 |
| 2023-11-17 | 3.660 | 3.690 | 3.640 | 3.680 | 3.680 | 28,534,300 |
| 2023-11-16 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 31,042,501 |
| 2023-11-15 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 38,758,949 |
| 2023-11-14 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 37,711,900 |
| 2023-11-13 | 3.680 | 3.710 | 3.650 | 3.700 | 3.700 | 41,117,140 |
| 2023-11-10 | 3.660 | 3.690 | 3.620 | 3.680 | 3.680 | 38,871,886 |
| 2023-11-09 | 3.640 | 3.700 | 3.630 | 3.670 | 3.670 | 44,914,330 |
| 2023-11-08 | 3.660 | 3.680 | 3.630 | 3.650 | 3.650 | 36,336,090 |
| 2023-11-07 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 35,078,300 |
| 2023-11-06 | 3.670 | 3.720 | 3.670 | 3.700 | 3.700 | 55,592,146 |
| 2023-11-03 | 3.610 | 3.660 | 3.610 | 3.650 | 3.650 | 28,205,699 |
| 2023-11-02 | 3.620 | 3.670 | 3.600 | 3.610 | 3.610 | 30,927,103 |
| 2023-11-01 | 3.680 | 3.690 | 3.630 | 3.650 | 3.650 | 35,318,110 |
| 2023-10-31 | 3.660 | 3.760 | 3.650 | 3.660 | 3.660 | 76,572,000 |
| 2023-10-30 | 3.570 | 3.630 | 3.560 | 3.620 | 3.620 | 31,914,733 |
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.