Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.820 | 4.840 | 4.720 | 4.760 | 4.753 | 30,716,455 |
| 2022-11-01 | 4.640 | 4.790 | 4.620 | 4.760 | 4.753 | 36,045,481 |
| 2022-10-31 | 4.440 | 4.640 | 4.430 | 4.610 | 4.604 | 34,555,345 |
| 2022-10-28 | 4.660 | 4.660 | 4.440 | 4.470 | 4.464 | 34,716,900 |
| 2022-10-27 | 4.780 | 4.810 | 4.670 | 4.680 | 4.674 | 32,228,872 |
| 2022-10-26 | 4.710 | 4.790 | 4.690 | 4.760 | 4.753 | 25,534,031 |
| 2022-10-25 | 4.630 | 4.740 | 4.540 | 4.720 | 4.714 | 21,929,400 |
| 2022-10-24 | 4.700 | 4.770 | 4.600 | 4.640 | 4.634 | 21,364,153 |
| 2022-10-21 | 4.690 | 4.760 | 4.680 | 4.690 | 4.684 | 17,848,383 |
| 2022-10-20 | 4.680 | 4.730 | 4.610 | 4.670 | 4.664 | 18,403,318 |
| 2022-10-19 | 4.760 | 4.790 | 4.700 | 4.700 | 4.694 | 18,400,184 |
| 2022-10-18 | 4.780 | 4.800 | 4.740 | 4.760 | 4.753 | 17,045,499 |
| 2022-10-17 | 4.740 | 4.770 | 4.680 | 4.760 | 4.753 | 22,214,818 |
| 2022-10-14 | 4.710 | 4.790 | 4.690 | 4.760 | 4.753 | 23,427,156 |
| 2022-10-13 | 4.680 | 4.730 | 4.670 | 4.690 | 4.684 | 18,596,766 |
| 2022-10-12 | 4.640 | 4.730 | 4.530 | 4.730 | 4.723 | 24,792,901 |
| 2022-10-11 | 4.510 | 4.640 | 4.510 | 4.640 | 4.634 | 18,878,526 |
| 2022-10-10 | 4.500 | 4.570 | 4.480 | 4.510 | 4.504 | 17,313,037 |
| 2022-09-30 | 4.470 | 4.530 | 4.450 | 4.490 | 4.484 | 14,648,176 |
| 2022-09-29 | 4.530 | 4.550 | 4.440 | 4.460 | 4.454 | 15,761,150 |
| 2022-09-28 | 4.600 | 4.660 | 4.490 | 4.490 | 4.484 | 18,297,154 |
| 2022-09-27 | 4.560 | 4.630 | 4.500 | 4.610 | 4.604 | 18,659,600 |
| 2022-09-26 | 4.610 | 4.640 | 4.500 | 4.510 | 4.504 | 18,522,802 |
| 2022-09-23 | 4.700 | 4.750 | 4.610 | 4.640 | 4.634 | 15,739,000 |
| 2022-09-22 | 4.700 | 4.780 | 4.690 | 4.710 | 4.704 | 14,457,700 |
| 2022-09-21 | 4.650 | 4.750 | 4.620 | 4.740 | 4.733 | 17,264,202 |
| 2022-09-20 | 4.630 | 4.740 | 4.630 | 4.710 | 4.704 | 18,208,950 |
| 2022-09-19 | 4.670 | 4.720 | 4.590 | 4.620 | 4.614 | 20,527,545 |
| 2022-09-16 | 4.850 | 4.860 | 4.680 | 4.690 | 4.684 | 29,852,648 |
| 2022-09-15 | 5.120 | 5.130 | 4.800 | 4.850 | 4.843 | 57,779,700 |
| 2022-09-14 | 5.140 | 5.170 | 5.050 | 5.080 | 5.073 | 34,211,019 |
| 2022-09-13 | 5.270 | 5.290 | 5.190 | 5.210 | 5.203 | 21,797,227 |
| 2022-09-09 | 5.230 | 5.260 | 5.130 | 5.250 | 5.243 | 25,160,631 |
| 2022-09-08 | 5.270 | 5.360 | 5.230 | 5.240 | 5.233 | 36,650,680 |
| 2022-09-07 | 5.240 | 5.310 | 5.200 | 5.290 | 5.283 | 39,316,183 |
| 2022-09-06 | 5.240 | 5.270 | 5.170 | 5.250 | 5.243 | 39,707,512 |
| 2022-09-05 | 5.150 | 5.210 | 5.120 | 5.210 | 5.203 | 35,903,026 |
| 2022-09-02 | 5.170 | 5.240 | 5.130 | 5.140 | 5.133 | 37,583,748 |
| 2022-09-01 | 5.240 | 5.290 | 5.160 | 5.160 | 5.153 | 31,561,200 |
| 2022-08-31 | 5.430 | 5.470 | 5.220 | 5.240 | 5.233 | 45,071,225 |
| 2022-08-30 | 5.640 | 5.740 | 5.410 | 5.470 | 5.462 | 47,387,465 |
| 2022-08-29 | 5.630 | 5.850 | 5.560 | 5.670 | 5.662 | 52,296,015 |
| 2022-08-26 | 5.750 | 5.820 | 5.670 | 5.690 | 5.682 | 36,618,616 |
| 2022-08-25 | 5.880 | 5.890 | 5.620 | 5.720 | 5.712 | 47,917,734 |
| 2022-08-24 | 5.970 | 6.110 | 5.800 | 5.810 | 5.802 | 71,021,742 |
| 2022-08-23 | 5.870 | 6.070 | 5.860 | 5.970 | 5.962 | 68,963,569 |
| 2022-08-22 | 6.050 | 6.140 | 5.850 | 5.910 | 5.902 | 103,445,432 |
| 2022-08-19 | 5.750 | 6.190 | 5.660 | 6.080 | 6.072 | 171,143,720 |
| 2022-08-18 | 5.700 | 5.850 | 5.690 | 5.710 | 5.702 | 56,004,727 |
| 2022-08-17 | 5.770 | 5.920 | 5.710 | 5.830 | 5.822 | 79,140,027 |
| 2022-08-16 | 5.580 | 5.720 | 5.570 | 5.700 | 5.692 | 50,051,558 |
| 2022-08-15 | 5.500 | 5.640 | 5.450 | 5.620 | 5.612 | 45,331,892 |
| 2022-08-12 | 5.420 | 5.650 | 5.390 | 5.560 | 5.552 | 56,271,648 |
| 2022-08-11 | 5.400 | 5.410 | 5.340 | 5.400 | 5.393 | 27,683,023 |
| 2022-08-10 | 5.360 | 5.380 | 5.270 | 5.370 | 5.363 | 29,380,339 |
| 2022-08-09 | 5.340 | 5.460 | 5.330 | 5.360 | 5.353 | 30,357,048 |
| 2022-08-08 | 5.320 | 5.380 | 5.250 | 5.380 | 5.373 | 25,673,912 |
| 2022-08-05 | 5.280 | 5.310 | 5.170 | 5.310 | 5.303 | 32,211,440 |
| 2022-08-04 | 5.260 | 5.330 | 5.140 | 5.280 | 5.273 | 29,092,248 |
| 2022-08-03 | 5.320 | 5.470 | 5.210 | 5.220 | 5.213 | 41,397,095 |
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.