Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.690 | 4.690 | 4.610 | 4.640 | 4.634 | 21,094,381 |
| 2023-04-26 | 4.570 | 4.700 | 4.530 | 4.700 | 4.694 | 30,612,859 |
| 2023-04-25 | 4.610 | 4.650 | 4.500 | 4.560 | 4.554 | 24,730,532 |
| 2023-04-24 | 4.570 | 4.670 | 4.500 | 4.610 | 4.604 | 30,472,207 |
| 2023-04-21 | 4.690 | 4.710 | 4.580 | 4.590 | 4.584 | 26,894,478 |
| 2023-04-20 | 4.790 | 4.800 | 4.660 | 4.700 | 4.694 | 33,941,817 |
| 2023-04-19 | 4.840 | 4.850 | 4.780 | 4.790 | 4.783 | 23,812,276 |
| 2023-04-18 | 4.950 | 4.960 | 4.850 | 4.850 | 4.843 | 42,066,171 |
| 2023-04-17 | 4.960 | 4.990 | 4.930 | 4.990 | 4.983 | 35,893,623 |
| 2023-04-14 | 4.900 | 4.980 | 4.870 | 4.960 | 4.953 | 42,900,038 |
| 2023-04-13 | 4.850 | 4.990 | 4.850 | 4.930 | 4.923 | 48,240,001 |
| 2023-04-12 | 4.890 | 4.910 | 4.810 | 4.830 | 4.823 | 27,036,400 |
| 2023-04-11 | 4.910 | 4.920 | 4.840 | 4.880 | 4.873 | 24,280,113 |
| 2023-04-10 | 4.840 | 4.910 | 4.810 | 4.910 | 4.903 | 36,464,200 |
| 2023-04-07 | 4.820 | 4.860 | 4.790 | 4.840 | 4.833 | 19,436,050 |
| 2023-04-06 | 4.810 | 4.840 | 4.770 | 4.810 | 4.803 | 26,020,300 |
| 2023-04-04 | 4.920 | 4.930 | 4.790 | 4.810 | 4.803 | 37,828,731 |
| 2023-04-03 | 4.910 | 4.930 | 4.870 | 4.920 | 4.913 | 25,530,507 |
| 2023-03-31 | 4.940 | 4.940 | 4.900 | 4.910 | 4.903 | 16,341,583 |
| 2023-03-30 | 4.900 | 4.940 | 4.850 | 4.920 | 4.913 | 26,812,026 |
| 2023-03-29 | 4.930 | 4.950 | 4.900 | 4.900 | 4.893 | 18,516,026 |
| 2023-03-28 | 5.020 | 5.020 | 4.910 | 4.910 | 4.903 | 31,141,465 |
| 2023-03-27 | 5.060 | 5.070 | 4.980 | 5.000 | 4.993 | 31,557,769 |
| 2023-03-24 | 5.030 | 5.090 | 4.990 | 5.060 | 5.053 | 33,925,650 |
| 2023-03-23 | 5.030 | 5.040 | 4.970 | 5.000 | 4.993 | 28,481,285 |
| 2023-03-22 | 5.010 | 5.090 | 5.010 | 5.060 | 5.053 | 25,173,062 |
| 2023-03-21 | 4.990 | 5.030 | 4.950 | 5.000 | 4.993 | 23,360,500 |
| 2023-03-20 | 4.960 | 5.050 | 4.940 | 5.000 | 4.993 | 28,542,996 |
| 2023-03-17 | 5.000 | 5.020 | 4.950 | 4.950 | 4.943 | 25,396,949 |
| 2023-03-16 | 5.080 | 5.080 | 4.950 | 4.960 | 4.953 | 22,992,400 |
| 2023-03-15 | 5.060 | 5.100 | 5.050 | 5.070 | 5.063 | 18,658,100 |
| 2023-03-14 | 5.100 | 5.100 | 4.940 | 5.030 | 5.023 | 32,770,804 |
| 2023-03-13 | 5.130 | 5.160 | 5.060 | 5.090 | 5.083 | 22,213,835 |
| 2023-03-10 | 5.110 | 5.150 | 5.050 | 5.110 | 5.103 | 28,039,231 |
| 2023-03-09 | 5.230 | 5.230 | 5.110 | 5.140 | 5.133 | 23,787,883 |
| 2023-03-08 | 5.180 | 5.240 | 5.130 | 5.200 | 5.193 | 19,239,176 |
| 2023-03-07 | 5.320 | 5.340 | 5.190 | 5.190 | 5.183 | 31,693,180 |
| 2023-03-06 | 5.290 | 5.350 | 5.230 | 5.310 | 5.303 | 34,857,467 |
| 2023-03-03 | 5.260 | 5.320 | 5.240 | 5.300 | 5.293 | 25,968,224 |
| 2023-03-02 | 5.370 | 5.370 | 5.260 | 5.270 | 5.263 | 40,726,334 |
| 2023-03-01 | 5.410 | 5.410 | 5.330 | 5.370 | 5.363 | 36,164,548 |
| 2023-02-28 | 5.340 | 5.410 | 5.310 | 5.410 | 5.403 | 35,629,983 |
| 2023-02-27 | 5.260 | 5.480 | 5.240 | 5.340 | 5.333 | 66,653,004 |
| 2023-02-24 | 5.340 | 5.340 | 5.230 | 5.290 | 5.283 | 30,285,877 |
| 2023-02-23 | 5.390 | 5.390 | 5.280 | 5.340 | 5.333 | 42,984,380 |
| 2023-02-22 | 5.390 | 5.490 | 5.360 | 5.380 | 5.373 | 38,816,082 |
| 2023-02-21 | 5.410 | 5.470 | 5.360 | 5.430 | 5.423 | 37,709,069 |
| 2023-02-20 | 5.460 | 5.480 | 5.350 | 5.410 | 5.403 | 36,328,783 |
| 2023-02-17 | 5.410 | 5.550 | 5.410 | 5.450 | 5.442 | 35,884,662 |
| 2023-02-16 | 5.610 | 5.630 | 5.360 | 5.420 | 5.413 | 62,801,466 |
| 2023-02-15 | 5.710 | 5.720 | 5.600 | 5.600 | 5.592 | 46,925,891 |
| 2023-02-14 | 5.670 | 5.760 | 5.660 | 5.700 | 5.692 | 42,228,600 |
| 2023-02-13 | 5.710 | 5.830 | 5.640 | 5.650 | 5.642 | 65,179,670 |
| 2023-02-10 | 5.730 | 5.740 | 5.640 | 5.710 | 5.702 | 60,957,683 |
| 2023-02-09 | 5.600 | 5.770 | 5.550 | 5.710 | 5.702 | 71,321,700 |
| 2023-02-08 | 5.670 | 5.710 | 5.600 | 5.620 | 5.612 | 44,130,169 |
| 2023-02-07 | 5.580 | 5.770 | 5.530 | 5.670 | 5.662 | 79,673,010 |
| 2023-02-06 | 5.470 | 5.620 | 5.460 | 5.560 | 5.552 | 47,867,636 |
| 2023-02-03 | 5.550 | 5.550 | 5.430 | 5.530 | 5.522 | 38,784,525 |
| 2023-02-02 | 5.630 | 5.660 | 5.520 | 5.540 | 5.532 | 58,965,136 |
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.