Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.710 | 2.730 | 2.670 | 2.690 | 2.690 | 26,349,300 |
| 2025-01-17 | 2.700 | 2.720 | 2.680 | 2.690 | 2.690 | 23,999,500 |
| 2025-01-16 | 2.700 | 2.760 | 2.690 | 2.710 | 2.710 | 37,283,000 |
| 2025-01-15 | 2.730 | 2.730 | 2.660 | 2.700 | 2.700 | 34,942,600 |
| 2025-01-14 | 2.630 | 2.740 | 2.630 | 2.730 | 2.730 | 38,237,700 |
| 2025-01-13 | 2.600 | 2.640 | 2.580 | 2.630 | 2.630 | 24,865,700 |
| 2025-01-10 | 2.700 | 2.700 | 2.620 | 2.620 | 2.620 | 28,633,283 |
| 2025-01-09 | 2.700 | 2.720 | 2.670 | 2.700 | 2.700 | 25,929,500 |
| 2025-01-08 | 2.720 | 2.730 | 2.640 | 2.710 | 2.710 | 37,996,600 |
| 2025-01-07 | 2.720 | 2.730 | 2.680 | 2.720 | 2.720 | 26,560,900 |
| 2025-01-06 | 2.710 | 2.750 | 2.680 | 2.720 | 2.720 | 34,307,600 |
| 2025-01-03 | 2.760 | 2.770 | 2.680 | 2.690 | 2.690 | 41,129,300 |
| 2025-01-02 | 2.830 | 2.840 | 2.720 | 2.760 | 2.760 | 44,819,200 |
| 2024-12-31 | 2.900 | 2.930 | 2.820 | 2.820 | 2.820 | 36,737,200 |
| 2024-12-30 | 2.940 | 2.950 | 2.870 | 2.900 | 2.900 | 37,360,487 |
| 2024-12-27 | 2.900 | 2.980 | 2.890 | 2.950 | 2.950 | 44,423,900 |
| 2024-12-26 | 2.890 | 2.920 | 2.880 | 2.890 | 2.890 | 25,193,600 |
| 2024-12-25 | 2.940 | 2.940 | 2.850 | 2.890 | 2.890 | 37,747,585 |
| 2024-12-24 | 2.900 | 2.950 | 2.900 | 2.920 | 2.920 | 31,109,900 |
| 2024-12-23 | 2.970 | 2.980 | 2.890 | 2.900 | 2.900 | 55,963,917 |
| 2024-12-20 | 2.970 | 2.990 | 2.950 | 2.980 | 2.980 | 35,495,500 |
| 2024-12-19 | 2.980 | 3.000 | 2.940 | 2.970 | 2.970 | 47,231,621 |
| 2024-12-18 | 3.010 | 3.080 | 2.990 | 3.000 | 3.000 | 47,547,900 |
| 2024-12-17 | 3.090 | 3.090 | 2.990 | 3.010 | 3.010 | 59,308,813 |
| 2024-12-16 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 59,648,036 |
| 2024-12-13 | 3.170 | 3.170 | 3.080 | 3.100 | 3.100 | 78,935,672 |
| 2024-12-12 | 3.170 | 3.190 | 3.130 | 3.170 | 3.170 | 59,529,434 |
| 2024-12-11 | 3.120 | 3.200 | 3.110 | 3.180 | 3.180 | 71,759,258 |
| 2024-12-10 | 3.210 | 3.230 | 3.110 | 3.120 | 3.120 | 83,157,613 |
| 2024-12-09 | 3.170 | 3.240 | 3.100 | 3.140 | 3.140 | 96,986,085 |
| 2024-12-06 | 3.030 | 3.200 | 3.020 | 3.150 | 3.150 | 129,903,797 |
| 2024-12-05 | 2.990 | 3.030 | 2.980 | 3.030 | 3.030 | 43,963,568 |
| 2024-12-04 | 3.060 | 3.070 | 2.980 | 3.000 | 3.000 | 51,394,168 |
| 2024-12-03 | 3.040 | 3.120 | 3.010 | 3.060 | 3.060 | 70,288,698 |
| 2024-12-02 | 2.950 | 3.040 | 2.940 | 3.030 | 3.030 | 65,690,097 |
| 2024-11-29 | 2.950 | 2.990 | 2.910 | 2.970 | 2.970 | 48,719,300 |
| 2024-11-28 | 2.930 | 2.980 | 2.930 | 2.950 | 2.950 | 43,457,700 |
| 2024-11-27 | 2.900 | 2.940 | 2.830 | 2.940 | 2.940 | 43,750,392 |
| 2024-11-26 | 2.910 | 2.940 | 2.880 | 2.900 | 2.900 | 28,037,800 |
| 2024-11-25 | 2.910 | 2.940 | 2.860 | 2.920 | 2.920 | 40,529,636 |
| 2024-11-22 | 3.010 | 3.020 | 2.900 | 2.910 | 2.910 | 52,843,400 |
| 2024-11-21 | 3.050 | 3.070 | 2.990 | 3.010 | 3.010 | 46,301,580 |
| 2024-11-20 | 3.040 | 3.060 | 2.990 | 3.050 | 3.050 | 57,957,800 |
| 2024-11-19 | 3.090 | 3.090 | 2.950 | 3.040 | 3.040 | 72,544,059 |
| 2024-11-18 | 2.960 | 3.120 | 2.960 | 3.050 | 3.050 | 103,953,750 |
| 2024-11-15 | 2.990 | 3.040 | 2.930 | 2.940 | 2.940 | 63,317,500 |
| 2024-11-14 | 3.100 | 3.110 | 2.990 | 3.010 | 3.010 | 70,096,850 |
| 2024-11-13 | 3.130 | 3.150 | 3.050 | 3.100 | 3.100 | 81,897,900 |
| 2024-11-12 | 3.280 | 3.280 | 3.110 | 3.160 | 3.160 | 122,755,200 |
| 2024-11-11 | 3.180 | 3.330 | 3.170 | 3.270 | 3.270 | 112,641,029 |
| 2024-11-08 | 3.230 | 3.270 | 3.160 | 3.180 | 3.180 | 110,618,300 |
| 2024-11-07 | 3.080 | 3.280 | 3.060 | 3.220 | 3.220 | 139,568,469 |
| 2024-11-06 | 3.160 | 3.180 | 3.090 | 3.120 | 3.120 | 105,044,800 |
| 2024-11-05 | 3.080 | 3.190 | 3.080 | 3.170 | 3.170 | 121,542,370 |
| 2024-11-04 | 3.090 | 3.150 | 3.050 | 3.110 | 3.110 | 104,828,347 |
| 2024-11-01 | 3.270 | 3.290 | 3.100 | 3.120 | 3.120 | 214,300,783 |
| 2024-10-31 | 2.970 | 3.190 | 2.960 | 3.190 | 3.190 | 242,748,086 |
| 2024-10-30 | 2.860 | 2.950 | 2.850 | 2.900 | 2.900 | 60,183,082 |
| 2024-10-29 | 3.000 | 3.070 | 2.870 | 2.880 | 2.880 | 99,163,483 |
| 2024-10-28 | 2.960 | 2.980 | 2.890 | 2.970 | 2.970 | 90,545,266 |
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.