Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.630 | 5.660 | 5.520 | 5.540 | 5.532 | 58,965,136 |
| 2023-02-01 | 5.610 | 5.660 | 5.530 | 5.640 | 5.632 | 58,335,966 |
| 2023-01-31 | 5.520 | 5.600 | 5.430 | 5.590 | 5.582 | 46,241,520 |
| 2023-01-30 | 5.680 | 5.690 | 5.520 | 5.540 | 5.532 | 67,514,296 |
| 2023-01-20 | 5.490 | 5.600 | 5.490 | 5.590 | 5.582 | 42,825,066 |
| 2023-01-19 | 5.540 | 5.550 | 5.460 | 5.490 | 5.482 | 39,486,102 |
| 2023-01-18 | 5.600 | 5.640 | 5.520 | 5.540 | 5.532 | 38,636,613 |
| 2023-01-17 | 5.660 | 5.710 | 5.520 | 5.560 | 5.552 | 44,889,315 |
| 2023-01-16 | 5.610 | 5.740 | 5.580 | 5.660 | 5.652 | 48,290,948 |
| 2023-01-13 | 5.730 | 5.740 | 5.530 | 5.590 | 5.582 | 67,555,503 |
| 2023-01-12 | 5.660 | 5.920 | 5.630 | 5.670 | 5.662 | 106,223,804 |
| 2023-01-11 | 5.820 | 5.840 | 5.690 | 5.730 | 5.722 | 63,603,756 |
| 2023-01-10 | 5.840 | 5.920 | 5.730 | 5.760 | 5.752 | 72,025,796 |
| 2023-01-09 | 6.140 | 6.190 | 5.730 | 5.830 | 5.822 | 134,758,855 |
| 2023-01-06 | 6.000 | 6.350 | 5.970 | 6.060 | 6.052 | 160,959,863 |
| 2023-01-05 | 5.840 | 6.170 | 5.830 | 5.980 | 5.972 | 131,525,017 |
| 2023-01-04 | 5.830 | 5.920 | 5.730 | 5.830 | 5.822 | 78,615,604 |
| 2023-01-03 | 5.530 | 5.880 | 5.500 | 5.830 | 5.822 | 123,530,813 |
| 2022-12-30 | 5.360 | 5.600 | 5.340 | 5.500 | 5.492 | 97,538,643 |
| 2022-12-29 | 5.400 | 5.500 | 5.240 | 5.340 | 5.333 | 140,500,286 |
| 2022-12-28 | 4.960 | 5.460 | 4.910 | 5.460 | 5.452 | 157,981,831 |
| 2022-12-27 | 4.890 | 5.000 | 4.850 | 4.960 | 4.953 | 30,617,791 |
| 2022-12-26 | 4.690 | 4.880 | 4.690 | 4.880 | 4.873 | 28,824,700 |
| 2022-12-23 | 4.680 | 4.720 | 4.610 | 4.680 | 4.674 | 25,258,700 |
| 2022-12-22 | 4.800 | 4.820 | 4.680 | 4.710 | 4.704 | 18,729,857 |
| 2022-12-21 | 4.850 | 4.860 | 4.740 | 4.770 | 4.763 | 14,544,610 |
| 2022-12-20 | 4.740 | 4.860 | 4.690 | 4.850 | 4.843 | 24,496,918 |
| 2022-12-19 | 4.910 | 4.950 | 4.700 | 4.740 | 4.733 | 34,127,003 |
| 2022-12-16 | 4.940 | 4.990 | 4.900 | 4.920 | 4.913 | 26,779,230 |
| 2022-12-15 | 4.990 | 5.020 | 4.920 | 4.950 | 4.943 | 24,232,374 |
| 2022-12-14 | 5.030 | 5.060 | 4.970 | 4.990 | 4.983 | 22,227,919 |
| 2022-12-13 | 5.080 | 5.110 | 5.010 | 5.020 | 5.013 | 26,206,600 |
| 2022-12-12 | 5.130 | 5.160 | 5.060 | 5.080 | 5.073 | 28,013,888 |
| 2022-12-09 | 5.340 | 5.420 | 5.160 | 5.170 | 5.163 | 44,024,938 |
| 2022-12-08 | 5.270 | 5.360 | 5.250 | 5.290 | 5.283 | 34,045,782 |
| 2022-12-07 | 5.350 | 5.350 | 5.220 | 5.290 | 5.283 | 41,752,010 |
| 2022-12-06 | 5.510 | 5.570 | 5.340 | 5.390 | 5.383 | 54,154,724 |
| 2022-12-05 | 5.450 | 5.790 | 5.430 | 5.490 | 5.482 | 96,670,257 |
| 2022-12-02 | 5.190 | 5.440 | 5.190 | 5.400 | 5.393 | 78,240,606 |
| 2022-12-01 | 5.150 | 5.230 | 5.090 | 5.170 | 5.163 | 38,162,086 |
| 2022-11-30 | 5.080 | 5.130 | 5.050 | 5.120 | 5.113 | 25,808,383 |
| 2022-11-29 | 5.040 | 5.100 | 5.010 | 5.080 | 5.073 | 32,817,332 |
| 2022-11-28 | 4.940 | 5.130 | 4.870 | 5.070 | 5.063 | 37,315,854 |
| 2022-11-25 | 4.960 | 4.990 | 4.910 | 4.970 | 4.963 | 20,107,646 |
| 2022-11-24 | 5.000 | 5.010 | 4.960 | 4.970 | 4.963 | 18,431,100 |
| 2022-11-23 | 4.890 | 4.980 | 4.860 | 4.980 | 4.973 | 26,852,359 |
| 2022-11-22 | 4.950 | 4.960 | 4.880 | 4.900 | 4.893 | 21,032,425 |
| 2022-11-21 | 4.910 | 4.980 | 4.880 | 4.960 | 4.953 | 19,391,365 |
| 2022-11-18 | 4.930 | 4.990 | 4.920 | 4.950 | 4.943 | 24,956,983 |
| 2022-11-17 | 4.950 | 4.990 | 4.890 | 4.930 | 4.923 | 21,047,000 |
| 2022-11-16 | 4.940 | 5.100 | 4.930 | 4.980 | 4.973 | 41,864,449 |
| 2022-11-15 | 4.820 | 4.940 | 4.810 | 4.930 | 4.923 | 30,904,268 |
| 2022-11-14 | 4.850 | 4.870 | 4.820 | 4.830 | 4.823 | 23,402,221 |
| 2022-11-11 | 4.910 | 4.950 | 4.850 | 4.860 | 4.853 | 26,555,224 |
| 2022-11-10 | 4.840 | 4.860 | 4.800 | 4.830 | 4.823 | 17,278,300 |
| 2022-11-09 | 4.850 | 4.890 | 4.810 | 4.870 | 4.863 | 22,174,306 |
| 2022-11-08 | 4.860 | 4.900 | 4.820 | 4.850 | 4.843 | 23,101,401 |
| 2022-11-07 | 4.890 | 4.930 | 4.860 | 4.890 | 4.883 | 29,496,969 |
| 2022-11-04 | 4.800 | 4.890 | 4.800 | 4.880 | 4.873 | 39,166,590 |
| 2022-11-03 | 4.710 | 4.830 | 4.710 | 4.800 | 4.793 | 29,951,818 |
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.