Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.480	4.620	4.450	4.570	4.554	39,004,678
2022-05-06	4.560	4.640	4.410	4.490	4.474	47,784,129
2022-05-05	4.650	4.710	4.560	4.570	4.554	53,429,231
2022-04-29	4.680	4.730	4.510	4.700	4.684	65,830,513
2022-04-28	4.650	4.720	4.570	4.650	4.634	25,575,258
2022-04-27	4.470	4.730	4.400	4.710	4.694	36,591,263
2022-04-26	4.630	4.760	4.510	4.550	4.534	41,444,412
2022-04-25	5.020	5.040	4.600	4.610	4.594	47,448,028
2022-04-22	4.980	5.160	4.920	5.080	5.062	34,166,574
2022-04-21	5.190	5.230	4.970	5.000	4.983	35,620,000
2022-04-20	5.360	5.370	5.220	5.220	5.202	22,221,015
2022-04-19	5.290	5.410	5.280	5.340	5.321	26,058,977
2022-04-18	5.200	5.340	5.100	5.320	5.301	38,487,249
2022-04-15	5.230	5.320	5.170	5.230	5.212	25,925,860
2022-04-14	5.350	5.360	5.220	5.270	5.252	27,878,477
2022-04-13	5.390	5.400	5.280	5.280	5.262	25,247,349
2022-04-12	5.340	5.430	5.250	5.420	5.401	34,874,486
2022-04-11	5.520	5.530	5.300	5.340	5.321	32,700,348
2022-04-08	5.580	5.630	5.450	5.540	5.521	26,959,632
2022-04-07	5.760	5.760	5.580	5.580	5.561	33,684,793
2022-04-06	5.860	5.860	5.690	5.790	5.770	44,058,293
2022-04-01	5.860	5.920	5.760	5.860	5.840	29,275,692
2022-03-31	6.010	6.010	5.850	5.900	5.879	29,819,013
2022-03-30	6.060	6.090	5.940	6.030	6.009	36,371,950
2022-03-29	6.110	6.130	5.940	5.960	5.939	33,399,866
2022-03-28	6.180	6.210	6.030	6.090	6.069	27,109,918
2022-03-25	6.240	6.270	6.100	6.120	6.099	29,582,165
2022-03-24	6.400	6.400	6.220	6.250	6.228	40,379,713
2022-03-23	6.420	6.680	6.400	6.460	6.437	57,394,335
2022-03-22	6.440	6.450	6.270	6.300	6.278	32,980,397
2022-03-21	6.520	6.570	6.360	6.440	6.418	38,759,600
2022-03-18	6.340	6.580	6.290	6.550	6.527	47,669,487
2022-03-17	6.320	6.490	6.260	6.340	6.318	55,223,107
2022-03-16	6.200	6.310	5.840	6.270	6.248	65,019,120
2022-03-15	6.620	6.640	6.090	6.110	6.089	70,823,016
2022-03-14	6.900	6.910	6.670	6.680	6.657	44,568,066
2022-03-11	7.130	7.170	6.800	6.990	6.966	72,144,412
2022-03-10	7.230	7.400	7.140	7.230	7.205	90,194,022
2022-03-09	6.910	7.110	6.570	7.050	7.025	81,720,933
2022-03-08	7.130	7.170	6.720	6.800	6.776	51,310,404
2022-03-07	7.100	7.330	7.060	7.130	7.105	65,161,918
2022-03-04	7.160	7.220	7.010	7.130	7.105	59,404,107
2022-03-03	7.300	7.330	7.160	7.180	7.155	35,725,863
2022-03-02	7.320	7.340	7.110	7.260	7.235	52,797,156
2022-03-01	7.400	7.490	7.320	7.330	7.304	55,829,359
2022-02-28	7.300	7.440	7.090	7.280	7.255	64,441,349
2022-02-25	7.140	7.330	7.040	7.300	7.275	76,785,351
2022-02-24	7.100	7.360	6.910	7.050	7.025	82,252,091
2022-02-23	7.030	7.180	6.970	7.140	7.115	51,633,715
2022-02-22	6.850	7.090	6.810	7.030	7.005	61,203,438
2022-02-21	6.910	6.950	6.830	6.900	6.876	37,703,797
2022-02-18	6.660	7.210	6.620	6.950	6.926	76,743,426
2022-02-17	6.680	6.780	6.600	6.680	6.657	40,005,557
2022-02-16	6.740	6.770	6.620	6.640	6.617	34,203,983
2022-02-15	6.740	6.820	6.620	6.700	6.677	33,298,509
2022-02-14	6.680	6.810	6.570	6.760	6.736	25,154,546
2022-02-11	6.850	6.900	6.700	6.720	6.697	29,511,270
2022-02-10	7.050	7.080	6.810	6.910	6.886	43,243,572
2022-02-09	6.990	7.090	6.890	7.040	7.015	35,195,474
2022-02-08	7.000	7.000	6.830	6.990	6.966	31,705,931

← NewerPage 19 of 21 · 1,217 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.