Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.520	3.600	3.500	3.590	3.590	41,226,870
2023-10-26	3.510	3.530	3.460	3.520	3.520	33,741,890
2023-10-25	3.490	3.580	3.490	3.530	3.530	43,924,673
2023-10-24	3.430	3.480	3.420	3.470	3.470	39,014,130
2023-10-23	3.530	3.540	3.420	3.440	3.440	36,981,800
2023-10-20	3.510	3.600	3.490	3.550	3.550	44,187,786
2023-10-19	3.560	3.580	3.520	3.520	3.520	29,806,600
2023-10-18	3.650	3.660	3.560	3.560	3.560	42,905,136
2023-10-17	3.650	3.670	3.630	3.660	3.660	23,551,664
2023-10-16	3.700	3.710	3.620	3.640	3.640	33,199,996
2023-10-13	3.710	3.710	3.670	3.700	3.700	25,312,282
2023-10-12	3.670	3.740	3.660	3.730	3.730	35,008,479
2023-10-11	3.710	3.720	3.650	3.660	3.660	32,980,600
2023-10-10	3.700	3.760	3.690	3.700	3.700	30,879,500
2023-10-09	3.720	3.730	3.690	3.700	3.700	28,617,200
2023-09-28	3.680	3.730	3.660	3.720	3.720	34,534,245
2023-09-27	3.650	3.720	3.650	3.670	3.670	38,464,975
2023-09-26	3.640	3.690	3.620	3.670	3.670	36,767,036
2023-09-25	3.680	3.690	3.640	3.640	3.640	32,128,434
2023-09-22	3.620	3.710	3.600	3.700	3.700	48,896,252
2023-09-21	3.690	3.730	3.630	3.640	3.640	52,478,440
2023-09-20	3.680	3.690	3.640	3.650	3.650	45,149,529
2023-09-19	3.710	3.720	3.680	3.690	3.690	30,147,393
2023-09-18	3.700	3.740	3.670	3.730	3.730	31,331,261
2023-09-15	3.720	3.760	3.700	3.720	3.720	36,059,901
2023-09-14	3.750	3.760	3.690	3.710	3.710	38,807,600
2023-09-13	3.800	3.820	3.730	3.750	3.750	44,525,118
2023-09-12	3.820	3.860	3.790	3.810	3.810	56,137,718
2023-09-11	3.770	3.830	3.740	3.820	3.820	37,055,694
2023-09-08	3.820	3.840	3.760	3.770	3.770	53,780,281
2023-09-07	3.910	3.920	3.810	3.810	3.810	44,623,168
2023-09-06	3.890	3.910	3.870	3.900	3.900	34,294,300
2023-09-05	3.890	3.930	3.870	3.910	3.910	56,459,017
2023-09-04	3.890	3.900	3.850	3.900	3.900	58,284,900
2023-09-01	3.850	3.900	3.840	3.880	3.880	41,502,040
2023-08-31	3.910	3.910	3.840	3.850	3.850	61,163,472
2023-08-30	3.800	3.880	3.790	3.860	3.860	72,749,570
2023-08-29	3.680	3.810	3.660	3.800	3.800	71,942,528
2023-08-28	3.900	3.940	3.700	3.700	3.700	123,897,155
2023-08-25	3.860	3.870	3.730	3.740	3.740	97,697,901
2023-08-24	3.880	3.960	3.840	3.900	3.900	108,484,008
2023-08-23	4.400	4.410	4.010	4.010	4.010	159,907,152
2023-08-22	4.550	4.590	4.400	4.460	4.460	25,909,932
2023-08-21	4.560	4.610	4.540	4.550	4.550	11,129,900
2023-08-18	4.590	4.630	4.570	4.570	4.570	9,085,930
2023-08-17	4.560	4.620	4.500	4.610	4.610	12,333,471
2023-08-16	4.610	4.610	4.570	4.580	4.580	10,032,300
2023-08-15	4.640	4.660	4.590	4.620	4.620	13,719,261
2023-08-14	4.620	4.660	4.590	4.650	4.650	13,554,683
2023-08-11	4.720	4.720	4.630	4.640	4.640	16,131,665
2023-08-10	4.680	4.730	4.680	4.720	4.720	9,833,336
2023-08-09	4.730	4.750	4.660	4.690	4.690	23,227,574
2023-08-08	4.800	4.800	4.720	4.740	4.740	18,259,452
2023-08-07	4.900	4.910	4.770	4.780	4.780	27,356,191
2023-08-04	4.930	4.970	4.890	4.900	4.900	31,871,256
2023-08-03	4.840	4.900	4.830	4.880	4.880	15,974,400
2023-08-02	4.890	4.890	4.840	4.860	4.860	13,352,900
2023-08-01	4.830	4.880	4.800	4.880	4.880	23,259,466
2023-07-31	4.790	4.830	4.780	4.820	4.820	16,719,832
2023-07-28	4.720	4.800	4.710	4.790	4.790	13,433,583

← NewerPage 13 of 21 · 1,212 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.