Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.710	6.930	6.710	6.870	6.846	32,598,152
2022-01-28	6.910	6.910	6.500	6.600	6.577	37,069,158
2022-01-27	7.010	7.040	6.760	6.760	6.736	28,056,188
2022-01-26	6.840	7.100	6.840	7.000	6.976	28,285,935
2022-01-25	7.050	7.160	6.830	6.850	6.826	27,758,427
2022-01-24	7.050	7.280	6.980	7.110	7.085	32,807,069
2022-01-21	7.080	7.180	6.900	7.120	7.095	27,621,828
2022-01-20	7.300	7.300	7.050	7.100	7.075	34,784,303
2022-01-19	7.240	7.350	7.150	7.290	7.265	33,122,718
2022-01-18	7.230	7.350	7.120	7.250	7.225	44,629,197
2022-01-17	7.140	7.280	7.060	7.220	7.195	30,161,056
2022-01-14	7.150	7.240	7.090	7.140	7.115	39,282,777
2022-01-13	7.470	7.500	7.090	7.140	7.115	79,222,841
2022-01-12	7.460	7.600	7.460	7.580	7.554	33,306,759
2022-01-11	7.780	7.800	7.450	7.490	7.464	56,443,467
2022-01-10	7.710	7.760	7.520	7.760	7.733	42,933,024
2022-01-07	7.940	7.960	7.660	7.720	7.693	58,186,182
2022-01-06	8.050	8.060	7.750	7.940	7.912	66,857,250
2022-01-05	8.340	8.350	7.930	8.130	8.102	51,945,813
2022-01-04	8.530	8.570	8.170	8.260	8.231	69,599,781
2021-12-31	8.630	8.840	8.470	8.530	8.500	71,516,555
2021-12-30	8.490	8.630	8.420	8.520	8.490	55,376,896
2021-12-29	8.750	8.780	8.510	8.550	8.520	59,070,307
2021-12-28	8.750	8.790	8.600	8.690	8.660	63,719,845
2021-12-27	9.170	9.470	8.630	8.730	8.700	115,230,669
2021-12-24	9.390	9.750	9.200	9.270	9.238	118,393,773
2021-12-23	8.700	9.640	8.600	9.440	9.407	143,164,480
2021-12-22	8.660	8.840	8.560	8.760	8.729	48,932,207
2021-12-21	8.670	8.720	8.410	8.630	8.600	64,243,519
2021-12-20	8.980	8.990	8.480	8.710	8.680	105,035,196
2021-12-17	9.600	9.810	9.340	9.400	9.367	67,600,982
2021-12-16	9.310	9.630	9.270	9.630	9.596	63,689,640
2021-12-15	9.600	9.720	9.350	9.360	9.327	83,355,299
2021-12-14	9.580	9.830	9.390	9.620	9.586	82,154,197
2021-12-13	9.790	10.180	9.560	9.740	9.706	157,121,817
2021-12-10	9.200	10.110	9.120	9.650	9.616	125,664,276
2021-12-09	9.670	9.890	9.300	9.480	9.447	95,267,987
2021-12-08	9.570	9.950	9.370	9.700	9.666	133,921,415
2021-12-07	9.280	9.620	9.020	9.520	9.487	123,346,269
2021-12-06	9.490	9.680	9.180	9.200	9.168	104,357,322
2021-12-03	9.160	9.830	8.990	9.640	9.606	153,962,153
2021-12-02	9.700	9.800	8.940	9.210	9.178	159,010,238
2021-12-01	9.600	10.070	9.600	9.870	9.836	248,623,982
2021-11-30	8.610	9.340	8.610	9.340	9.307	224,153,864
2021-11-29	8.370	8.600	8.230	8.490	8.460	40,674,057
2021-11-26	8.240	8.600	8.110	8.560	8.530	71,812,129
2021-11-25	8.450	8.490	8.170	8.210	8.181	70,225,492
2021-11-24	8.670	8.670	8.280	8.450	8.420	80,726,220
2021-11-23	9.040	9.040	8.610	8.710	8.680	92,477,868
2021-11-22	9.000	9.410	8.930	9.050	9.018	89,579,914
2021-11-19	9.040	9.350	8.820	9.190	9.158	92,885,943
2021-11-18	8.600	9.100	8.550	9.040	9.008	90,286,280
2021-11-17	8.430	8.750	8.340	8.740	8.709	64,980,904
2021-11-16	8.510	8.880	8.320	8.510	8.480	70,918,671
2021-11-15	8.930	8.980	8.340	8.490	8.460	99,601,342
2021-11-12	8.830	9.170	8.670	9.090	9.058	93,343,120
2021-11-11	9.000	9.290	8.580	8.730	8.700	96,680,113
2021-11-10	8.820	9.170	8.480	9.100	9.068	173,505,628
2021-11-09	9.250	9.340	9.210	9.340	9.307	55,112,830
2021-11-08	7.940	8.650	7.750	8.490	8.460	103,547,394

← NewerPage 20 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.