Jinko Power Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.790	2.950	2.780	2.930	2.930	113,447,500
2024-10-24	2.830	2.830	2.770	2.790	2.790	57,735,653
2024-10-23	2.800	2.890	2.750	2.840	2.840	110,558,050
2024-10-22	2.740	2.790	2.710	2.790	2.790	62,830,480
2024-10-21	2.730	2.800	2.690	2.730	2.730	78,859,042
2024-10-18	2.610	2.740	2.580	2.690	2.690	87,259,065
2024-10-17	2.670	2.690	2.610	2.610	2.610	49,301,300
2024-10-16	2.640	2.700	2.630	2.660	2.660	55,687,366
2024-10-15	2.730	2.730	2.670	2.680	2.680	67,984,726
2024-10-14	2.760	2.770	2.670	2.740	2.740	69,383,300
2024-10-11	2.890	2.890	2.690	2.730	2.730	70,075,392
2024-10-10	2.890	2.990	2.860	2.870	2.870	80,391,300
2024-10-09	3.140	3.140	2.880	2.890	2.890	121,301,862
2024-10-08	3.220	3.220	3.040	3.190	3.190	184,464,022
2024-09-30	2.760	2.930	2.750	2.930	2.930	153,718,796
2024-09-27	2.530	2.670	2.530	2.660	2.660	63,710,466
2024-09-26	2.410	2.520	2.390	2.520	2.520	59,475,600
2024-09-25	2.410	2.480	2.400	2.420	2.420	49,901,610
2024-09-24	2.270	2.390	2.270	2.390	2.390	49,696,200
2024-09-23	2.310	2.310	2.250	2.260	2.260	34,758,934
2024-09-20	2.340	2.340	2.290	2.310	2.310	24,071,700
2024-09-19	2.300	2.370	2.300	2.340	2.340	25,613,300
2024-09-18	2.320	2.330	2.260	2.300	2.300	12,532,900
2024-09-13	2.340	2.350	2.310	2.320	2.320	12,245,000
2024-09-12	2.320	2.410	2.320	2.340	2.340	17,477,100
2024-09-11	2.340	2.360	2.310	2.340	2.340	13,856,000
2024-09-10	2.330	2.350	2.290	2.350	2.350	17,817,700
2024-09-09	2.340	2.370	2.320	2.340	2.340	16,518,400
2024-09-06	2.410	2.420	2.340	2.350	2.350	18,546,400
2024-09-05	2.400	2.430	2.390	2.410	2.410	16,062,700
2024-09-04	2.410	2.440	2.390	2.400	2.400	17,407,790
2024-09-03	2.410	2.450	2.400	2.420	2.420	27,289,382
2024-09-02	2.450	2.490	2.410	2.410	2.410	41,933,792
2024-08-30	2.380	2.480	2.380	2.450	2.450	37,692,520
2024-08-29	2.300	2.410	2.300	2.390	2.390	33,083,922
2024-08-28	2.270	2.320	2.260	2.300	2.300	12,511,783
2024-08-27	2.310	2.320	2.270	2.280	2.280	15,499,336
2024-08-26	2.270	2.320	2.270	2.320	2.320	12,470,300
2024-08-23	2.260	2.290	2.240	2.270	2.270	19,048,534
2024-08-22	2.320	2.340	2.250	2.260	2.260	22,669,500
2024-08-21	2.370	2.380	2.300	2.320	2.320	21,138,534
2024-08-20	2.420	2.430	2.350	2.370	2.370	23,405,703
2024-08-19	2.440	2.480	2.400	2.420	2.420	34,382,334
2024-08-16	2.410	2.480	2.400	2.450	2.450	46,115,123
2024-08-15	2.370	2.440	2.350	2.420	2.420	39,775,200
2024-08-14	2.390	2.410	2.370	2.370	2.370	16,536,034
2024-08-13	2.340	2.420	2.310	2.400	2.400	34,416,200
2024-08-12	2.360	2.380	2.340	2.360	2.360	22,379,400
2024-08-09	2.390	2.400	2.350	2.350	2.350	23,224,800
2024-08-08	2.340	2.390	2.330	2.390	2.390	28,721,200
2024-08-07	2.380	2.410	2.340	2.360	2.360	28,726,200
2024-08-06	2.360	2.410	2.340	2.380	2.380	47,864,055
2024-08-05	2.410	2.460	2.330	2.340	2.340	72,136,195
2024-08-02	2.330	2.590	2.320	2.460	2.460	137,438,673
2024-08-01	2.270	2.370	2.260	2.350	2.350	69,546,183
2024-07-31	2.180	2.290	2.160	2.280	2.280	55,974,271
2024-07-30	2.170	2.190	2.160	2.180	2.180	16,339,917
2024-07-29	2.200	2.210	2.170	2.180	2.180	20,631,500
2024-07-26	2.180	2.210	2.170	2.190	2.190	23,259,100
2024-07-25	2.110	2.190	2.100	2.180	2.180	39,598,264

← NewerPage 9 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.