Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.640	2.660	2.610	2.620	2.620	34,349,500
2025-04-22	2.640	2.670	2.620	2.630	2.630	38,041,500
2025-04-21	2.630	2.650	2.620	2.630	2.630	30,495,183
2025-04-18	2.660	2.670	2.610	2.630	2.630	39,552,710
2025-04-17	2.620	2.690	2.610	2.670	2.670	42,579,400
2025-04-16	2.660	2.690	2.610	2.640	2.640	37,418,583
2025-04-15	2.700	2.710	2.640	2.670	2.670	29,207,583
2025-04-14	2.660	2.740	2.650	2.690	2.690	50,564,300
2025-04-11	2.620	2.650	2.600	2.630	2.630	32,580,283
2025-04-10	2.650	2.670	2.610	2.640	2.640	48,650,988
2025-04-09	2.580	2.620	2.440	2.610	2.610	58,884,697
2025-04-08	2.560	2.650	2.560	2.600	2.600	77,775,300
2025-04-07	2.760	2.770	2.560	2.560	2.560	82,198,100
2025-04-03	2.780	2.850	2.780	2.840	2.840	48,800,869
2025-04-02	2.820	2.830	2.780	2.800	2.800	27,316,300
2025-04-01	2.760	2.820	2.760	2.820	2.820	40,822,269
2025-03-31	2.800	2.810	2.750	2.750	2.750	38,939,400
2025-03-28	2.840	2.870	2.800	2.810	2.810	35,598,600
2025-03-27	2.890	2.890	2.830	2.840	2.840	40,664,380
2025-03-26	2.890	2.920	2.860	2.890	2.890	53,870,900
2025-03-25	2.840	2.900	2.810	2.890	2.890	64,111,150
2025-03-24	2.870	2.880	2.790	2.840	2.840	63,078,000
2025-03-21	2.890	2.940	2.860	2.880	2.880	64,759,190
2025-03-20	2.880	2.920	2.860	2.900	2.900	70,353,400
2025-03-19	2.910	2.930	2.860	2.880	2.880	74,961,402
2025-03-18	2.820	2.910	2.790	2.890	2.890	96,298,610
2025-03-17	2.810	2.860	2.800	2.820	2.820	66,610,623
2025-03-14	2.750	2.800	2.730	2.800	2.800	66,446,588
2025-03-13	2.760	2.770	2.720	2.750	2.750	35,509,195
2025-03-12	2.760	2.780	2.740	2.760	2.760	40,455,200
2025-03-11	2.730	2.770	2.710	2.760	2.760	30,501,700
2025-03-10	2.760	2.790	2.730	2.750	2.750	30,873,600
2025-03-07	2.780	2.790	2.750	2.760	2.760	36,109,700
2025-03-06	2.740	2.790	2.710	2.790	2.790	51,100,301
2025-03-05	2.730	2.770	2.650	2.720	2.720	66,148,779
2025-03-04	2.730	2.750	2.720	2.730	2.730	28,166,789
2025-03-03	2.750	2.780	2.730	2.740	2.740	32,788,802
2025-02-28	2.780	2.810	2.740	2.750	2.750	41,412,700
2025-02-27	2.830	2.850	2.770	2.790	2.790	46,280,100
2025-02-26	2.770	2.830	2.770	2.830	2.830	60,557,741
2025-02-25	2.770	2.800	2.750	2.780	2.780	35,687,862
2025-02-24	2.770	2.810	2.760	2.790	2.790	47,263,362
2025-02-21	2.720	2.770	2.690	2.760	2.760	52,323,097
2025-02-20	2.740	2.740	2.700	2.710	2.710	35,892,914
2025-02-19	2.720	2.740	2.690	2.730	2.730	40,526,700
2025-02-18	2.810	2.810	2.720	2.730	2.730	52,887,200
2025-02-17	2.780	2.820	2.760	2.790	2.790	54,053,900
2025-02-14	2.780	2.800	2.760	2.770	2.770	30,871,907
2025-02-13	2.790	2.800	2.770	2.780	2.780	33,830,400
2025-02-12	2.770	2.800	2.750	2.790	2.790	30,377,000
2025-02-11	2.790	2.820	2.750	2.780	2.780	39,550,000
2025-02-10	2.800	2.830	2.770	2.790	2.790	46,021,500
2025-02-07	2.720	2.810	2.710	2.780	2.780	65,924,900
2025-02-06	2.670	2.720	2.640	2.720	2.720	34,469,195
2025-02-05	2.670	2.700	2.650	2.670	2.670	30,123,990
2025-01-27	2.640	2.700	2.640	2.640	2.640	32,052,900
2025-01-24	2.610	2.640	2.580	2.630	2.630	35,442,695
2025-01-23	2.630	2.690	2.600	2.600	2.600	37,133,000
2025-01-22	2.660	2.660	2.600	2.610	2.610	28,468,383
2025-01-21	2.700	2.710	2.640	2.650	2.650	28,312,400

← NewerPage 7 of 21 · 1,213 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.