Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.600 | 5.610 | 5.300 | 5.320 | 5.313 | 60,869,483 |
| 2022-08-01 | 5.780 | 5.780 | 5.610 | 5.690 | 5.682 | 38,659,803 |
| 2022-07-29 | 5.680 | 5.900 | 5.670 | 5.800 | 5.792 | 59,745,788 |
| 2022-07-28 | 5.760 | 5.790 | 5.680 | 5.680 | 5.672 | 37,315,861 |
| 2022-07-27 | 5.690 | 5.740 | 5.630 | 5.710 | 5.702 | 35,983,372 |
| 2022-07-26 | 5.720 | 5.740 | 5.590 | 5.710 | 5.702 | 36,168,265 |
| 2022-07-25 | 5.890 | 5.890 | 5.650 | 5.740 | 5.732 | 52,879,183 |
| 2022-07-22 | 5.860 | 5.920 | 5.780 | 5.880 | 5.872 | 47,865,189 |
| 2022-07-21 | 5.980 | 5.980 | 5.810 | 5.820 | 5.812 | 80,122,247 |
| 2022-07-20 | 6.130 | 6.220 | 6.020 | 6.050 | 6.042 | 69,662,067 |
| 2022-07-19 | 6.090 | 6.150 | 6.000 | 6.080 | 6.072 | 70,157,738 |
| 2022-07-18 | 5.810 | 6.170 | 5.800 | 6.090 | 6.082 | 105,207,514 |
| 2022-07-15 | 5.880 | 5.960 | 5.750 | 5.790 | 5.782 | 73,120,116 |
| 2022-07-14 | 5.820 | 6.130 | 5.710 | 5.940 | 5.919 | 120,080,581 |
| 2022-07-13 | 5.570 | 5.830 | 5.570 | 5.830 | 5.810 | 89,431,522 |
| 2022-07-12 | 5.730 | 5.850 | 5.580 | 5.600 | 5.580 | 77,376,710 |
| 2022-07-11 | 5.830 | 5.920 | 5.650 | 5.700 | 5.680 | 75,624,432 |
| 2022-07-08 | 6.030 | 6.090 | 5.830 | 5.890 | 5.869 | 129,588,628 |
| 2022-07-07 | 5.680 | 6.190 | 5.620 | 6.040 | 6.019 | 196,913,186 |
| 2022-07-06 | 5.740 | 5.840 | 5.570 | 5.630 | 5.610 | 73,865,036 |
| 2022-07-05 | 5.600 | 5.880 | 5.580 | 5.800 | 5.780 | 132,038,349 |
| 2022-07-04 | 5.450 | 5.650 | 5.380 | 5.650 | 5.630 | 89,744,999 |
| 2022-07-01 | 5.420 | 5.590 | 5.380 | 5.470 | 5.451 | 62,951,578 |
| 2022-06-30 | 5.380 | 5.450 | 5.330 | 5.400 | 5.381 | 43,970,244 |
| 2022-06-29 | 5.640 | 5.640 | 5.380 | 5.400 | 5.381 | 80,219,795 |
| 2022-06-28 | 5.510 | 5.670 | 5.490 | 5.630 | 5.610 | 86,581,173 |
| 2022-06-27 | 5.540 | 5.540 | 5.420 | 5.470 | 5.451 | 45,713,299 |
| 2022-06-24 | 5.530 | 5.580 | 5.440 | 5.480 | 5.461 | 52,231,737 |
| 2022-06-23 | 5.450 | 5.530 | 5.300 | 5.510 | 5.491 | 56,066,350 |
| 2022-06-22 | 5.510 | 5.620 | 5.430 | 5.460 | 5.441 | 60,446,945 |
| 2022-06-21 | 5.660 | 5.690 | 5.460 | 5.510 | 5.491 | 69,480,846 |
| 2022-06-20 | 5.520 | 5.690 | 5.450 | 5.600 | 5.580 | 84,795,434 |
| 2022-06-17 | 5.330 | 5.640 | 5.280 | 5.520 | 5.501 | 100,481,275 |
| 2022-06-16 | 5.290 | 5.570 | 5.270 | 5.360 | 5.341 | 88,362,104 |
| 2022-06-15 | 5.370 | 5.400 | 5.260 | 5.270 | 5.252 | 63,512,632 |
| 2022-06-14 | 5.360 | 5.370 | 5.150 | 5.350 | 5.331 | 59,437,375 |
| 2022-06-13 | 5.380 | 5.470 | 5.340 | 5.410 | 5.391 | 63,385,724 |
| 2022-06-10 | 5.090 | 5.400 | 5.060 | 5.370 | 5.351 | 97,700,285 |
| 2022-06-09 | 5.340 | 5.340 | 5.090 | 5.130 | 5.112 | 70,573,355 |
| 2022-06-08 | 5.350 | 5.460 | 5.220 | 5.360 | 5.341 | 76,528,484 |
| 2022-06-07 | 5.510 | 5.650 | 5.280 | 5.330 | 5.311 | 96,257,922 |
| 2022-06-06 | 5.250 | 5.450 | 5.250 | 5.430 | 5.411 | 75,276,064 |
| 2022-06-02 | 5.230 | 5.380 | 5.170 | 5.300 | 5.282 | 57,281,982 |
| 2022-06-01 | 5.250 | 5.260 | 5.170 | 5.240 | 5.222 | 44,522,295 |
| 2022-05-31 | 5.350 | 5.380 | 5.220 | 5.290 | 5.272 | 63,046,389 |
| 2022-05-30 | 5.200 | 5.320 | 5.160 | 5.270 | 5.252 | 47,690,933 |
| 2022-05-27 | 5.320 | 5.360 | 5.170 | 5.210 | 5.192 | 47,918,800 |
| 2022-05-26 | 5.350 | 5.400 | 5.240 | 5.300 | 5.282 | 61,794,664 |
| 2022-05-25 | 5.160 | 5.420 | 5.120 | 5.400 | 5.381 | 87,724,054 |
| 2022-05-24 | 5.400 | 5.480 | 5.140 | 5.140 | 5.122 | 84,386,586 |
| 2022-05-23 | 5.400 | 5.540 | 5.350 | 5.430 | 5.411 | 92,594,690 |
| 2022-05-20 | 5.650 | 5.750 | 5.450 | 5.470 | 5.451 | 194,114,416 |
| 2022-05-19 | 4.810 | 5.380 | 4.800 | 5.380 | 5.361 | 108,163,682 |
| 2022-05-18 | 4.800 | 5.050 | 4.750 | 4.890 | 4.873 | 60,440,145 |
| 2022-05-17 | 4.710 | 4.810 | 4.640 | 4.780 | 4.763 | 35,961,656 |
| 2022-05-16 | 4.790 | 4.810 | 4.660 | 4.720 | 4.704 | 34,100,066 |
| 2022-05-13 | 4.840 | 4.870 | 4.730 | 4.770 | 4.753 | 29,741,460 |
| 2022-05-12 | 4.820 | 4.920 | 4.720 | 4.810 | 4.793 | 44,836,144 |
| 2022-05-11 | 4.790 | 4.910 | 4.730 | 4.740 | 4.723 | 61,340,792 |
| 2022-05-10 | 4.500 | 4.780 | 4.480 | 4.770 | 4.753 | 63,520,814 |
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.