Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.770	4.790	4.740	4.740	4.740	10,227,349
2023-07-26	4.780	4.800	4.750	4.770	4.770	11,429,200
2023-07-25	4.750	4.790	4.750	4.780	4.780	14,572,021
2023-07-24	4.700	4.750	4.680	4.730	4.730	13,059,665
2023-07-21	4.730	4.760	4.690	4.720	4.720	15,815,223
2023-07-20	4.730	4.760	4.710	4.730	4.730	13,666,083
2023-07-19	4.770	4.790	4.700	4.730	4.730	18,309,761
2023-07-18	4.830	4.830	4.760	4.770	4.770	20,497,283
2023-07-17	4.850	4.870	4.810	4.820	4.820	16,310,483
2023-07-14	4.940	4.940	4.850	4.870	4.870	25,734,400
2023-07-13	4.960	5.000	4.920	4.940	4.940	20,465,224
2023-07-12	4.990	5.010	4.940	4.950	4.950	18,676,204
2023-07-11	4.930	5.020	4.850	5.000	5.000	32,739,540
2023-07-10	4.900	4.960	4.880	4.910	4.910	17,681,216
2023-07-07	4.880	4.930	4.870	4.880	4.880	14,083,900
2023-07-06	4.910	4.940	4.850	4.880	4.880	15,701,667
2023-07-05	5.020	5.020	4.890	4.900	4.900	23,330,400
2023-07-04	5.040	5.050	4.980	5.020	5.013	19,326,721
2023-07-03	4.920	5.090	4.920	5.050	5.043	40,483,370
2023-06-30	4.920	4.960	4.900	4.940	4.933	17,668,184
2023-06-29	4.970	4.990	4.910	4.920	4.913	22,038,017
2023-06-28	4.860	4.970	4.830	4.970	4.963	31,054,100
2023-06-27	4.860	4.920	4.820	4.860	4.853	22,583,089
2023-06-26	4.780	4.910	4.770	4.870	4.863	25,713,019
2023-06-21	4.850	4.910	4.820	4.820	4.813	19,554,376
2023-06-20	4.920	4.930	4.840	4.850	4.843	24,635,262
2023-06-19	5.010	5.030	4.930	4.930	4.923	27,975,448
2023-06-16	5.110	5.130	5.020	5.030	5.023	25,934,904
2023-06-15	4.980	5.090	4.970	5.090	5.083	37,236,440
2023-06-14	5.040	5.050	4.950	5.000	4.993	34,092,301
2023-06-13	5.100	5.130	5.010	5.040	5.033	32,809,000
2023-06-12	5.120	5.140	5.040	5.100	5.093	56,382,126
2023-06-09	4.940	5.130	4.920	5.130	5.123	81,091,022
2023-06-08	4.880	4.950	4.870	4.950	4.943	44,079,113
2023-06-07	4.810	4.900	4.790	4.870	4.863	27,132,812
2023-06-06	4.880	4.880	4.810	4.810	4.803	27,615,562
2023-06-05	4.780	4.920	4.780	4.880	4.873	41,585,642
2023-06-02	4.760	4.810	4.750	4.810	4.803	23,341,698
2023-06-01	4.700	4.780	4.670	4.760	4.753	26,720,975
2023-05-31	4.790	4.800	4.680	4.710	4.704	36,509,120
2023-05-30	4.770	4.860	4.740	4.810	4.803	29,616,200
2023-05-29	4.760	4.820	4.760	4.790	4.783	27,174,900
2023-05-26	4.830	4.850	4.720	4.790	4.783	27,803,708
2023-05-25	4.710	4.860	4.700	4.830	4.823	41,523,890
2023-05-24	4.760	4.820	4.710	4.720	4.714	23,685,300
2023-05-23	4.850	4.850	4.760	4.760	4.753	27,511,957
2023-05-22	4.750	4.870	4.730	4.850	4.843	37,116,032
2023-05-19	4.770	4.800	4.700	4.750	4.743	15,853,962
2023-05-18	4.810	4.860	4.750	4.760	4.753	24,271,427
2023-05-17	4.780	4.820	4.730	4.810	4.803	23,335,081
2023-05-16	4.810	4.810	4.750	4.770	4.763	19,897,668
2023-05-15	4.790	4.820	4.750	4.810	4.803	24,242,999
2023-05-12	4.770	4.890	4.750	4.800	4.793	25,661,641
2023-05-11	4.770	4.830	4.740	4.780	4.773	16,644,200
2023-05-10	4.710	4.780	4.690	4.760	4.753	19,972,439
2023-05-09	4.750	4.770	4.690	4.690	4.684	22,242,966
2023-05-08	4.750	4.800	4.730	4.750	4.743	21,161,900
2023-05-05	4.780	4.780	4.680	4.750	4.743	24,080,600
2023-05-04	4.660	4.770	4.640	4.760	4.753	31,656,519
2023-04-28	4.630	4.680	4.620	4.660	4.654	21,050,385

← NewerPage 14 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.