Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.520 | 3.560 | 3.330 | 3.350 | 3.350 | 135,277,890 |
| 2026-07-16 | 3.590 | 3.640 | 3.500 | 3.520 | 3.520 | 96,883,319 |
| 2026-07-15 | 3.590 | 3.740 | 3.560 | 3.590 | 3.590 | 114,204,178 |
| 2026-07-14 | 3.630 | 3.700 | 3.540 | 3.680 | 3.680 | 116,088,786 |
| 2026-07-13 | 3.960 | 4.040 | 3.660 | 3.660 | 3.660 | 130,833,429 |
| 2026-07-10 | 3.830 | 4.090 | 3.770 | 3.960 | 3.960 | 176,489,887 |
| 2026-07-09 | 3.790 | 3.840 | 3.640 | 3.830 | 3.830 | 125,742,541 |
| 2026-07-08 | 3.930 | 3.940 | 3.760 | 3.790 | 3.790 | 101,347,613 |
| 2026-07-07 | 4.010 | 4.060 | 3.890 | 3.890 | 3.890 | 102,373,884 |
| 2026-07-06 | 4.160 | 4.230 | 4.030 | 4.040 | 4.040 | 118,847,620 |
| 2026-07-03 | 4.130 | 4.200 | 4.090 | 4.150 | 4.150 | 107,966,553 |
| 2026-07-02 | 4.310 | 4.350 | 4.110 | 4.130 | 4.130 | 160,519,192 |
| 2026-07-01 | 4.290 | 4.380 | 4.220 | 4.300 | 4.300 | 139,596,969 |
| 2026-06-30 | 4.240 | 4.340 | 4.160 | 4.300 | 4.272 | 115,628,411 |
| 2026-06-29 | 4.350 | 4.420 | 4.200 | 4.240 | 4.212 | 134,885,386 |
| 2026-06-26 | 4.640 | 4.650 | 4.350 | 4.350 | 4.321 | 145,046,877 |
| 2026-06-25 | 4.470 | 4.700 | 4.410 | 4.570 | 4.540 | 143,080,745 |
| 2026-06-24 | 4.600 | 4.630 | 4.450 | 4.540 | 4.540 | 147,288,974 |
| 2026-06-23 | 4.800 | 4.810 | 4.600 | 4.640 | 4.640 | 126,076,449 |
| 2026-06-22 | 4.820 | 4.890 | 4.680 | 4.800 | 4.800 | 162,245,532 |
| 2026-06-18 | 4.990 | 5.090 | 4.840 | 4.870 | 4.870 | 160,103,326 |
| 2026-06-17 | 5.080 | 5.180 | 4.980 | 5.020 | 5.020 | 136,675,887 |
| 2026-06-16 | 5.030 | 5.150 | 5.010 | 5.090 | 5.090 | 144,890,661 |
| 2026-06-15 | 4.860 | 5.030 | 4.810 | 5.020 | 5.020 | 171,714,832 |
| 2026-06-12 | 4.930 | 5.020 | 4.760 | 4.780 | 4.780 | 155,782,121 |
| 2026-06-11 | 4.910 | 4.950 | 4.810 | 4.860 | 4.860 | 129,527,888 |
| 2026-06-10 | 5.120 | 5.130 | 4.890 | 4.970 | 4.970 | 162,984,485 |
| 2026-06-09 | 5.150 | 5.190 | 4.940 | 5.170 | 5.170 | 183,115,481 |
| 2026-06-08 | 5.180 | 5.300 | 4.970 | 5.030 | 5.030 | 199,600,389 |
| 2026-06-05 | 5.660 | 5.690 | 5.300 | 5.330 | 5.330 | 231,891,810 |
| 2026-06-04 | 5.710 | 5.870 | 5.560 | 5.600 | 5.600 | 217,724,673 |
| 2026-06-03 | 5.760 | 5.880 | 5.660 | 5.790 | 5.790 | 206,820,579 |
| 2026-06-02 | 5.790 | 5.880 | 5.440 | 5.840 | 5.840 | 264,035,050 |
| 2026-06-01 | 5.980 | 6.030 | 5.720 | 5.850 | 5.850 | 197,894,508 |
| 2026-05-29 | 6.210 | 6.250 | 5.890 | 5.930 | 5.930 | 272,984,339 |
| 2026-05-28 | 6.350 | 6.370 | 6.160 | 6.260 | 6.260 | 216,345,924 |
| 2026-05-27 | 6.260 | 6.390 | 6.170 | 6.250 | 6.250 | 205,908,212 |
| 2026-05-26 | 6.540 | 6.540 | 6.210 | 6.330 | 6.330 | 237,775,506 |
| 2026-05-25 | 6.340 | 6.850 | 6.330 | 6.600 | 6.600 | 361,488,494 |
| 2026-05-22 | 6.130 | 6.360 | 6.060 | 6.330 | 6.330 | 212,328,204 |
| 2026-05-21 | 6.440 | 6.530 | 6.090 | 6.110 | 6.110 | 292,417,133 |
| 2026-05-20 | 6.550 | 6.670 | 6.210 | 6.430 | 6.430 | 325,144,457 |
| 2026-05-19 | 6.580 | 6.710 | 6.310 | 6.670 | 6.670 | 338,975,440 |
| 2026-05-18 | 6.930 | 7.090 | 6.510 | 6.600 | 6.600 | 430,409,250 |
| 2026-05-15 | 7.380 | 7.380 | 6.850 | 6.960 | 6.960 | 724,120,977 |
| 2026-05-14 | 7.240 | 7.850 | 7.160 | 7.520 | 7.520 | 963,618,120 |
| 2026-05-13 | 7.090 | 7.660 | 7.010 | 7.140 | 7.140 | 694,577,395 |
| 2026-05-12 | 7.380 | 7.450 | 6.960 | 7.100 | 7.100 | 409,920,220 |
| 2026-05-11 | 7.500 | 7.700 | 7.250 | 7.300 | 7.300 | 559,896,681 |
| 2026-05-08 | 7.410 | 7.530 | 7.170 | 7.390 | 7.390 | 507,337,275 |
| 2026-05-07 | 7.360 | 7.580 | 7.250 | 7.420 | 7.420 | 638,436,031 |
| 2026-05-06 | 6.720 | 7.150 | 6.710 | 7.150 | 7.150 | 506,886,133 |
| 2026-04-30 | 6.800 | 6.880 | 6.340 | 6.500 | 6.500 | 587,322,605 |
| 2026-04-29 | 6.570 | 7.180 | 6.570 | 6.960 | 6.960 | 652,674,098 |
| 2026-04-28 | 6.850 | 7.480 | 6.850 | 7.120 | 7.120 | 703,276,060 |
| 2026-04-27 | 7.140 | 7.200 | 6.900 | 6.940 | 6.940 | 612,490,126 |
| 2026-04-24 | 7.540 | 7.880 | 7.140 | 7.170 | 7.170 | 1,016,642,350 |
| 2026-04-23 | 6.870 | 7.190 | 6.350 | 7.190 | 7.190 | 828,389,582 |
| 2026-04-22 | 6.450 | 6.850 | 6.430 | 6.540 | 6.540 | 733,494,776 |
| 2026-04-21 | 6.420 | 6.450 | 5.970 | 6.350 | 6.350 | 692,835,518 |
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.