Jinko Power Technology Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.