Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 187,164,403 |
| 2026-01-14 | 4.100 | 4.240 | 4.070 | 4.120 | 4.120 | 173,608,346 |
| 2026-01-13 | 4.100 | 4.190 | 4.030 | 4.110 | 4.110 | 186,890,440 |
| 2026-01-12 | 4.050 | 4.140 | 4.020 | 4.080 | 4.080 | 197,851,451 |
| 2026-01-09 | 4.090 | 4.130 | 4.020 | 4.050 | 4.050 | 152,565,546 |
| 2026-01-08 | 4.110 | 4.180 | 4.050 | 4.110 | 4.110 | 137,599,791 |
| 2026-01-07 | 4.090 | 4.170 | 4.020 | 4.120 | 4.120 | 168,934,057 |
| 2026-01-06 | 3.910 | 4.170 | 3.910 | 4.130 | 4.130 | 300,847,565 |
| 2026-01-05 | 3.780 | 3.900 | 3.770 | 3.880 | 3.880 | 177,370,150 |
| 2025-12-31 | 3.700 | 3.780 | 3.640 | 3.720 | 3.720 | 124,888,453 |
| 2025-12-30 | 3.730 | 3.740 | 3.660 | 3.680 | 3.680 | 112,264,961 |
| 2025-12-29 | 3.850 | 3.880 | 3.760 | 3.780 | 3.780 | 110,770,913 |
| 2025-12-26 | 3.800 | 3.920 | 3.770 | 3.830 | 3.830 | 159,961,120 |
| 2025-12-25 | 3.740 | 3.820 | 3.660 | 3.790 | 3.790 | 118,208,023 |
| 2025-12-24 | 3.710 | 3.760 | 3.640 | 3.740 | 3.740 | 121,805,088 |
| 2025-12-23 | 3.860 | 3.860 | 3.710 | 3.730 | 3.730 | 136,221,298 |
| 2025-12-22 | 3.890 | 3.910 | 3.800 | 3.850 | 3.850 | 138,330,050 |
| 2025-12-19 | 3.790 | 3.920 | 3.740 | 3.890 | 3.890 | 231,540,876 |
| 2025-12-18 | 3.880 | 3.930 | 3.800 | 3.810 | 3.810 | 230,056,475 |
| 2025-12-17 | 3.800 | 3.960 | 3.760 | 3.870 | 3.870 | 290,455,074 |
| 2025-12-16 | 3.730 | 3.970 | 3.660 | 3.880 | 3.880 | 497,808,320 |
| 2025-12-15 | 3.420 | 3.710 | 3.400 | 3.710 | 3.710 | 250,841,501 |
| 2025-12-12 | 3.260 | 3.420 | 3.250 | 3.370 | 3.370 | 120,465,114 |
| 2025-12-11 | 3.310 | 3.330 | 3.260 | 3.260 | 3.260 | 48,106,326 |
| 2025-12-10 | 3.300 | 3.320 | 3.260 | 3.310 | 3.310 | 43,589,596 |
| 2025-12-09 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 43,261,284 |
| 2025-12-08 | 3.330 | 3.360 | 3.320 | 3.340 | 3.340 | 52,674,232 |
| 2025-12-05 | 3.290 | 3.340 | 3.240 | 3.330 | 3.330 | 61,962,839 |
| 2025-12-04 | 3.320 | 3.320 | 3.260 | 3.290 | 3.290 | 44,909,990 |
| 2025-12-03 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 40,507,692 |
| 2025-12-02 | 3.370 | 3.370 | 3.310 | 3.350 | 3.350 | 48,301,200 |
| 2025-12-01 | 3.340 | 3.380 | 3.340 | 3.370 | 3.370 | 46,624,566 |
| 2025-11-28 | 3.330 | 3.360 | 3.280 | 3.350 | 3.350 | 50,542,000 |
| 2025-11-27 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 64,997,256 |
| 2025-11-26 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 54,706,555 |
| 2025-11-25 | 3.360 | 3.410 | 3.340 | 3.370 | 3.370 | 52,229,900 |
| 2025-11-24 | 3.360 | 3.380 | 3.320 | 3.350 | 3.350 | 57,477,512 |
| 2025-11-21 | 3.450 | 3.460 | 3.350 | 3.350 | 3.350 | 76,154,486 |
| 2025-11-20 | 3.520 | 3.540 | 3.460 | 3.470 | 3.470 | 50,643,092 |
| 2025-11-19 | 3.560 | 3.600 | 3.480 | 3.510 | 3.510 | 60,465,509 |
| 2025-11-18 | 3.670 | 3.700 | 3.550 | 3.580 | 3.580 | 90,154,806 |
| 2025-11-17 | 3.720 | 3.730 | 3.630 | 3.680 | 3.680 | 75,500,356 |
| 2025-11-14 | 3.660 | 3.800 | 3.640 | 3.710 | 3.710 | 114,442,241 |
| 2025-11-13 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 70,162,918 |
| 2025-11-12 | 3.750 | 3.770 | 3.610 | 3.650 | 3.650 | 110,604,600 |
| 2025-11-11 | 3.730 | 3.800 | 3.720 | 3.740 | 3.740 | 106,300,578 |
| 2025-11-10 | 3.740 | 3.770 | 3.690 | 3.720 | 3.720 | 102,587,699 |
| 2025-11-07 | 3.750 | 3.810 | 3.730 | 3.740 | 3.740 | 137,782,000 |
| 2025-11-06 | 3.720 | 3.780 | 3.700 | 3.730 | 3.730 | 122,598,338 |
| 2025-11-05 | 3.580 | 3.760 | 3.550 | 3.710 | 3.710 | 135,435,128 |
| 2025-11-04 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 116,470,573 |
| 2025-11-03 | 3.520 | 3.660 | 3.510 | 3.660 | 3.660 | 164,107,252 |
| 2025-10-31 | 3.470 | 3.590 | 3.470 | 3.500 | 3.500 | 154,527,285 |
| 2025-10-30 | 3.480 | 3.480 | 3.400 | 3.430 | 3.430 | 90,921,490 |
| 2025-10-29 | 3.400 | 3.490 | 3.360 | 3.490 | 3.490 | 96,265,201 |
| 2025-10-28 | 3.470 | 3.470 | 3.350 | 3.390 | 3.390 | 134,530,783 |
| 2025-10-27 | 3.520 | 3.550 | 3.450 | 3.460 | 3.460 | 113,122,866 |
| 2025-10-24 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 45,053,955 |
| 2025-10-23 | 3.540 | 3.540 | 3.470 | 3.530 | 3.530 | 68,202,457 |
| 2025-10-22 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 41,644,401 |
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.