Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.800 | 6.860 | 6.380 | 6.510 | 6.510 | 813,438,007 |
| 2026-04-17 | 7.000 | 7.330 | 6.860 | 6.910 | 6.910 | 1,091,073,009 |
| 2026-04-16 | 6.250 | 6.660 | 6.200 | 6.660 | 6.660 | 749,122,700 |
| 2026-04-15 | 6.020 | 6.140 | 5.780 | 6.050 | 6.050 | 605,261,578 |
| 2026-04-14 | 5.560 | 6.030 | 5.550 | 6.030 | 6.030 | 558,442,337 |
| 2026-04-13 | 5.000 | 5.530 | 4.980 | 5.480 | 5.480 | 341,912,138 |
| 2026-04-10 | 5.080 | 5.100 | 4.990 | 5.050 | 5.050 | 137,919,473 |
| 2026-04-09 | 5.010 | 5.140 | 4.940 | 5.080 | 5.080 | 143,288,755 |
| 2026-04-08 | 4.990 | 5.130 | 4.940 | 5.090 | 5.090 | 195,955,339 |
| 2026-04-07 | 4.870 | 4.990 | 4.780 | 4.900 | 4.900 | 124,531,786 |
| 2026-04-03 | 4.750 | 4.870 | 4.670 | 4.870 | 4.870 | 191,864,746 |
| 2026-04-02 | 4.960 | 4.960 | 4.640 | 4.710 | 4.710 | 222,769,370 |
| 2026-04-01 | 5.020 | 5.080 | 4.910 | 4.980 | 4.980 | 197,352,939 |
| 2026-03-31 | 5.060 | 5.140 | 4.880 | 4.890 | 4.890 | 249,388,321 |
| 2026-03-30 | 5.400 | 5.410 | 4.970 | 5.140 | 5.140 | 296,509,476 |
| 2026-03-27 | 5.550 | 5.690 | 5.500 | 5.520 | 5.520 | 238,470,873 |
| 2026-03-26 | 5.800 | 5.880 | 5.630 | 5.690 | 5.690 | 350,548,825 |
| 2026-03-25 | 5.530 | 5.940 | 5.470 | 5.920 | 5.920 | 492,266,965 |
| 2026-03-24 | 5.460 | 5.550 | 5.200 | 5.550 | 5.550 | 395,487,897 |
| 2026-03-23 | 5.200 | 5.500 | 5.100 | 5.380 | 5.380 | 352,077,055 |
| 2026-03-20 | 5.340 | 5.620 | 5.250 | 5.340 | 5.340 | 356,688,604 |
| 2026-03-19 | 5.190 | 5.550 | 5.190 | 5.400 | 5.400 | 340,577,460 |
| 2026-03-18 | 5.310 | 5.500 | 5.180 | 5.320 | 5.320 | 315,612,964 |
| 2026-03-17 | 5.370 | 5.660 | 5.330 | 5.360 | 5.360 | 393,630,360 |
| 2026-03-16 | 5.800 | 5.850 | 5.240 | 5.380 | 5.380 | 445,922,741 |
| 2026-03-13 | 6.100 | 6.150 | 5.750 | 5.800 | 5.800 | 570,156,732 |
| 2026-03-12 | 5.910 | 6.380 | 5.910 | 6.140 | 6.140 | 750,880,837 |
| 2026-03-11 | 5.780 | 6.170 | 5.520 | 5.900 | 5.900 | 796,718,462 |
| 2026-03-10 | 5.060 | 5.610 | 4.960 | 5.610 | 5.610 | 526,975,210 |
| 2026-03-09 | 4.800 | 5.230 | 4.800 | 5.100 | 5.100 | 406,682,310 |
| 2026-03-06 | 4.690 | 4.990 | 4.620 | 4.870 | 4.870 | 349,839,418 |
| 2026-03-05 | 4.600 | 4.730 | 4.560 | 4.690 | 4.690 | 249,932,986 |
| 2026-03-04 | 4.450 | 4.620 | 4.410 | 4.540 | 4.540 | 142,164,367 |
| 2026-03-03 | 4.600 | 4.700 | 4.490 | 4.530 | 4.530 | 226,778,864 |
| 2026-03-02 | 4.750 | 4.790 | 4.540 | 4.600 | 4.600 | 272,631,364 |
| 2026-02-27 | 4.630 | 4.870 | 4.580 | 4.800 | 4.800 | 305,039,976 |
| 2026-02-26 | 4.630 | 4.800 | 4.570 | 4.600 | 4.600 | 250,859,884 |
| 2026-02-25 | 4.500 | 4.750 | 4.480 | 4.630 | 4.630 | 283,140,121 |
| 2026-02-24 | 4.570 | 4.570 | 4.450 | 4.460 | 4.460 | 159,311,181 |
| 2026-02-13 | 4.490 | 4.570 | 4.420 | 4.460 | 4.460 | 187,828,079 |
| 2026-02-12 | 4.450 | 4.590 | 4.300 | 4.550 | 4.550 | 265,472,800 |
| 2026-02-11 | 4.500 | 4.700 | 4.400 | 4.400 | 4.400 | 222,538,447 |
| 2026-02-10 | 4.630 | 4.720 | 4.460 | 4.460 | 4.460 | 294,344,488 |
| 2026-02-09 | 4.450 | 4.800 | 4.440 | 4.640 | 4.640 | 459,559,987 |
| 2026-02-06 | 4.250 | 4.410 | 4.190 | 4.360 | 4.360 | 169,276,900 |
| 2026-02-05 | 4.660 | 4.670 | 4.230 | 4.290 | 4.290 | 308,527,348 |
| 2026-02-04 | 4.500 | 4.680 | 4.410 | 4.640 | 4.640 | 261,513,890 |
| 2026-02-03 | 4.240 | 4.480 | 4.230 | 4.450 | 4.450 | 252,614,306 |
| 2026-02-02 | 4.250 | 4.340 | 4.180 | 4.180 | 4.180 | 139,952,959 |
| 2026-01-30 | 4.360 | 4.390 | 4.160 | 4.270 | 4.270 | 164,764,724 |
| 2026-01-29 | 4.180 | 4.580 | 4.160 | 4.390 | 4.390 | 288,782,704 |
| 2026-01-28 | 4.270 | 4.270 | 4.120 | 4.200 | 4.200 | 132,379,728 |
| 2026-01-27 | 4.200 | 4.390 | 4.010 | 4.290 | 4.290 | 201,861,000 |
| 2026-01-26 | 4.440 | 4.460 | 4.170 | 4.220 | 4.220 | 207,978,943 |
| 2026-01-23 | 4.270 | 4.530 | 4.260 | 4.440 | 4.440 | 192,759,306 |
| 2026-01-22 | 4.430 | 4.480 | 4.260 | 4.290 | 4.290 | 166,715,817 |
| 2026-01-21 | 4.170 | 4.490 | 4.140 | 4.400 | 4.400 | 256,738,314 |
| 2026-01-20 | 4.270 | 4.340 | 4.120 | 4.180 | 4.180 | 151,675,929 |
| 2026-01-19 | 4.340 | 4.350 | 4.220 | 4.260 | 4.260 | 163,765,669 |
| 2026-01-16 | 4.250 | 4.340 | 4.120 | 4.280 | 4.280 | 246,063,017 |
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.