Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.550 | 3.570 | 3.520 | 3.550 | 3.550 | 59,911,893 |
| 2025-10-20 | 3.560 | 3.590 | 3.510 | 3.530 | 3.530 | 63,021,535 |
| 2025-10-17 | 3.650 | 3.670 | 3.520 | 3.530 | 3.530 | 75,508,353 |
| 2025-10-16 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 78,207,436 |
| 2025-10-15 | 3.740 | 3.760 | 3.670 | 3.750 | 3.750 | 62,565,200 |
| 2025-10-14 | 3.780 | 3.890 | 3.700 | 3.710 | 3.710 | 111,936,884 |
| 2025-10-13 | 3.690 | 3.770 | 3.650 | 3.750 | 3.750 | 81,403,419 |
| 2025-10-10 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 79,794,319 |
| 2025-10-09 | 3.760 | 3.900 | 3.750 | 3.870 | 3.870 | 103,894,390 |
| 2025-09-30 | 3.720 | 3.770 | 3.690 | 3.740 | 3.740 | 69,979,600 |
| 2025-09-29 | 3.700 | 3.750 | 3.630 | 3.720 | 3.720 | 68,821,090 |
| 2025-09-26 | 3.780 | 3.810 | 3.700 | 3.700 | 3.700 | 65,271,988 |
| 2025-09-25 | 3.740 | 3.810 | 3.710 | 3.770 | 3.770 | 104,888,132 |
| 2025-09-24 | 3.700 | 3.780 | 3.650 | 3.740 | 3.740 | 118,234,450 |
| 2025-09-23 | 3.750 | 3.760 | 3.610 | 3.670 | 3.670 | 148,584,169 |
| 2025-09-22 | 3.820 | 3.830 | 3.730 | 3.760 | 3.760 | 88,423,897 |
| 2025-09-19 | 3.900 | 3.910 | 3.780 | 3.830 | 3.830 | 120,589,265 |
| 2025-09-18 | 3.960 | 4.030 | 3.880 | 3.920 | 3.920 | 134,597,000 |
| 2025-09-17 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 105,321,600 |
| 2025-09-16 | 3.970 | 4.030 | 3.870 | 3.970 | 3.970 | 157,231,090 |
| 2025-09-15 | 4.160 | 4.170 | 4.000 | 4.000 | 4.000 | 227,782,077 |
| 2025-09-12 | 4.580 | 4.590 | 4.240 | 4.240 | 4.240 | 441,949,934 |
| 2025-09-11 | 4.270 | 4.710 | 4.100 | 4.710 | 4.710 | 296,064,525 |
| 2025-09-10 | 4.450 | 4.450 | 4.230 | 4.280 | 4.280 | 193,905,665 |
| 2025-09-09 | 4.580 | 4.700 | 4.430 | 4.450 | 4.450 | 202,050,379 |
| 2025-09-08 | 4.690 | 4.780 | 4.510 | 4.580 | 4.580 | 175,161,510 |
| 2025-09-05 | 4.520 | 4.660 | 4.350 | 4.600 | 4.600 | 196,790,527 |
| 2025-09-04 | 4.600 | 4.790 | 4.400 | 4.520 | 4.520 | 237,723,199 |
| 2025-09-03 | 4.800 | 4.810 | 4.400 | 4.520 | 4.520 | 219,401,365 |
| 2025-09-02 | 4.880 | 4.920 | 4.610 | 4.750 | 4.750 | 245,635,062 |
| 2025-09-01 | 4.500 | 4.830 | 4.500 | 4.790 | 4.790 | 214,961,979 |
| 2025-08-29 | 4.470 | 4.590 | 4.350 | 4.480 | 4.480 | 177,903,968 |
| 2025-08-28 | 4.300 | 4.490 | 4.300 | 4.470 | 4.470 | 210,010,788 |
| 2025-08-27 | 4.230 | 4.570 | 4.230 | 4.440 | 4.440 | 321,870,923 |
| 2025-08-26 | 4.290 | 4.340 | 4.180 | 4.180 | 4.180 | 190,775,757 |
| 2025-08-25 | 4.290 | 4.470 | 4.150 | 4.340 | 4.340 | 329,067,199 |
| 2025-08-22 | 3.940 | 4.280 | 3.870 | 4.280 | 4.280 | 326,641,279 |
| 2025-08-21 | 3.850 | 4.060 | 3.850 | 3.890 | 3.890 | 212,164,240 |
| 2025-08-20 | 3.950 | 3.950 | 3.760 | 3.810 | 3.810 | 200,349,579 |
| 2025-08-19 | 3.740 | 3.980 | 3.680 | 3.970 | 3.970 | 282,002,342 |
| 2025-08-18 | 3.590 | 3.770 | 3.590 | 3.750 | 3.750 | 260,956,763 |
| 2025-08-15 | 3.430 | 3.620 | 3.390 | 3.580 | 3.580 | 325,046,618 |
| 2025-08-14 | 3.280 | 3.590 | 3.270 | 3.580 | 3.580 | 328,254,664 |
| 2025-08-13 | 3.260 | 3.280 | 3.230 | 3.260 | 3.260 | 51,765,493 |
| 2025-08-12 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 55,244,931 |
| 2025-08-11 | 3.230 | 3.330 | 3.160 | 3.300 | 3.300 | 111,210,519 |
| 2025-08-08 | 3.220 | 3.240 | 3.150 | 3.240 | 3.240 | 93,316,618 |
| 2025-08-07 | 3.140 | 3.290 | 3.070 | 3.240 | 3.240 | 195,688,629 |
| 2025-08-06 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 61,510,212 |
| 2025-08-05 | 3.110 | 3.120 | 3.070 | 3.110 | 3.110 | 51,413,982 |
| 2025-08-04 | 3.150 | 3.170 | 3.090 | 3.110 | 3.110 | 97,342,075 |
| 2025-08-01 | 3.170 | 3.230 | 3.150 | 3.170 | 3.170 | 55,220,653 |
| 2025-07-31 | 3.300 | 3.300 | 3.150 | 3.180 | 3.180 | 112,632,395 |
| 2025-07-30 | 3.350 | 3.480 | 3.280 | 3.310 | 3.310 | 92,991,219 |
| 2025-07-29 | 3.360 | 3.380 | 3.230 | 3.350 | 3.350 | 103,107,674 |
| 2025-07-28 | 3.330 | 3.400 | 3.290 | 3.350 | 3.350 | 83,462,042 |
| 2025-07-25 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 57,533,348 |
| 2025-07-24 | 3.250 | 3.380 | 3.240 | 3.300 | 3.300 | 133,570,638 |
| 2025-07-23 | 3.280 | 3.280 | 3.210 | 3.230 | 3.230 | 57,462,360 |
| 2025-07-22 | 3.290 | 3.310 | 3.220 | 3.250 | 3.250 | 94,378,963 |
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.