Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.330	3.340	3.290	3.290	3.290	57,831,858
2025-07-18	3.290	3.350	3.280	3.330	3.330	74,952,655
2025-07-17	3.270	3.350	3.260	3.280	3.280	68,565,183
2025-07-16	3.320	3.350	3.250	3.280	3.280	85,468,782
2025-07-15	3.420	3.430	3.260	3.350	3.350	138,924,047
2025-07-14	3.400	3.470	3.380	3.420	3.420	118,700,700
2025-07-11	3.350	3.450	3.340	3.420	3.420	199,254,721
2025-07-10	3.200	3.370	3.190	3.340	3.340	244,488,812
2025-07-09	3.060	3.240	3.040	3.230	3.230	189,167,987
2025-07-08	2.990	3.060	2.950	3.060	3.060	102,766,894
2025-07-07	2.960	3.000	2.960	2.990	2.990	38,292,482
2025-07-04	3.000	3.020	2.960	2.980	2.980	55,538,052
2025-07-03	3.000	3.010	2.930	2.990	2.990	73,306,100
2025-07-02	2.980	3.030	2.940	3.020	3.020	98,848,136
2025-07-01	2.960	3.000	2.950	2.980	2.980	51,021,500
2025-06-30	2.990	3.020	2.940	2.970	2.970	72,948,500
2025-06-27	3.010	3.040	2.950	2.960	2.960	81,596,900
2025-06-26	2.900	3.050	2.890	3.000	3.000	141,149,260
2025-06-25	2.770	2.940	2.770	2.920	2.920	179,914,566
2025-06-24	2.790	2.790	2.760	2.780	2.780	66,877,706
2025-06-23	2.780	2.810	2.750	2.770	2.770	77,624,300
2025-06-20	2.680	2.910	2.670	2.810	2.810	161,779,164
2025-06-19	2.720	2.740	2.640	2.680	2.680	61,858,700
2025-06-18	2.740	2.780	2.720	2.730	2.730	87,076,639
2025-06-17	2.640	2.730	2.630	2.730	2.730	107,658,183
2025-06-16	2.640	2.640	2.620	2.630	2.630	19,900,165
2025-06-13	2.640	2.660	2.630	2.630	2.630	32,779,800
2025-06-12	2.660	2.670	2.630	2.640	2.640	31,003,600
2025-06-11	2.650	2.680	2.640	2.660	2.660	37,352,200
2025-06-10	2.670	2.680	2.630	2.650	2.650	44,492,258
2025-06-09	2.660	2.690	2.650	2.670	2.670	34,114,900
2025-06-06	2.660	2.670	2.640	2.650	2.650	27,029,039
2025-06-05	2.630	2.700	2.630	2.670	2.670	61,482,839
2025-06-04	2.610	2.630	2.600	2.630	2.630	21,977,264
2025-06-03	2.600	2.620	2.590	2.610	2.610	26,935,783
2025-05-30	2.630	2.640	2.600	2.610	2.610	22,037,400
2025-05-29	2.600	2.640	2.590	2.630	2.630	32,034,885
2025-05-28	2.620	2.640	2.590	2.600	2.600	33,021,967
2025-05-27	2.620	2.630	2.590	2.620	2.620	31,379,723
2025-05-26	2.610	2.630	2.600	2.620	2.620	23,288,983
2025-05-23	2.660	2.660	2.600	2.610	2.610	34,161,580
2025-05-22	2.680	2.690	2.640	2.640	2.640	39,363,200
2025-05-21	2.700	2.710	2.680	2.690	2.690	30,726,600
2025-05-20	2.690	2.700	2.680	2.700	2.700	26,506,467
2025-05-19	2.670	2.700	2.660	2.690	2.690	26,849,600
2025-05-16	2.680	2.700	2.670	2.670	2.670	21,587,734
2025-05-15	2.700	2.710	2.670	2.680	2.680	29,285,800
2025-05-14	2.690	2.720	2.660	2.710	2.710	50,316,600
2025-05-13	2.710	2.750	2.680	2.700	2.700	55,614,700
2025-05-12	2.690	2.700	2.670	2.680	2.680	34,515,700
2025-05-09	2.680	2.710	2.680	2.690	2.690	34,325,346
2025-05-08	2.670	2.710	2.660	2.690	2.690	43,953,051
2025-05-07	2.690	2.700	2.650	2.670	2.670	40,716,608
2025-05-06	2.600	2.680	2.600	2.670	2.670	53,034,785
2025-04-30	2.600	2.630	2.590	2.590	2.590	37,022,283
2025-04-29	2.620	2.630	2.600	2.610	2.610	38,181,683
2025-04-28	2.670	2.680	2.620	2.630	2.630	45,097,400
2025-04-25	2.630	2.700	2.620	2.670	2.670	73,237,500
2025-04-24	2.610	2.650	2.610	2.630	2.630	36,689,300
2025-04-23	2.640	2.660	2.610	2.620	2.620	34,349,500

← NewerPage 6 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.