Jinko Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.320 | 3.580 | 3.260 | 3.580 | 3.580 | 200,075,682 |
| 2026-10-16 | 3.210 | 3.290 | 3.200 | 3.250 | 3.250 | 80,645,470 |
| 2026-10-15 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 76,126,598 |
| 2026-10-14 | 3.330 | 3.360 | 3.290 | 3.300 | 3.300 | 48,701,144 |
| 2026-10-13 | 3.320 | 3.380 | 3.260 | 3.340 | 3.340 | 73,084,629 |
| 2026-10-12 | 3.400 | 3.440 | 3.340 | 3.350 | 3.350 | 70,059,271 |
| 2026-10-09 | 3.370 | 3.400 | 3.280 | 3.380 | 3.380 | 84,956,822 |
| 2026-10-08 | 3.390 | 3.440 | 3.340 | 3.370 | 3.370 | 72,506,749 |
| 2026-09-30 | 3.400 | 3.430 | 3.380 | 3.390 | 3.390 | 49,229,165 |
| 2026-09-29 | 3.320 | 3.400 | 3.310 | 3.380 | 3.380 | 52,657,122 |
| 2026-09-28 | 3.420 | 3.430 | 3.310 | 3.340 | 3.340 | 65,185,997 |
| 2026-09-24 | 3.430 | 3.470 | 3.400 | 3.420 | 3.420 | 69,086,562 |
| 2026-09-23 | 3.510 | 3.530 | 3.420 | 3.430 | 3.430 | 82,994,295 |
| 2026-09-22 | 3.590 | 3.610 | 3.520 | 3.530 | 3.530 | 79,823,168 |
| 2026-09-21 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 63,093,356 |
| 2026-09-18 | 3.530 | 3.600 | 3.520 | 3.550 | 3.550 | 81,068,202 |
| 2026-09-17 | 3.580 | 3.580 | 3.480 | 3.520 | 3.520 | 97,152,841 |
| 2026-09-16 | 3.560 | 3.630 | 3.510 | 3.610 | 3.610 | 86,919,708 |
| 2026-09-15 | 3.570 | 3.620 | 3.480 | 3.590 | 3.590 | 99,804,048 |
| 2026-09-14 | 3.500 | 3.570 | 3.480 | 3.550 | 3.550 | 76,007,300 |
| 2026-09-11 | 3.540 | 3.540 | 3.420 | 3.520 | 3.520 | 106,195,000 |
| 2026-09-10 | 3.590 | 3.600 | 3.530 | 3.560 | 3.560 | 71,722,900 |
| 2026-09-09 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 68,374,401 |
| 2026-09-08 | 3.600 | 3.670 | 3.580 | 3.630 | 3.630 | 68,595,042 |
| 2026-09-07 | 3.610 | 3.620 | 3.560 | 3.590 | 3.590 | 62,638,616 |
| 2026-09-04 | 3.610 | 3.690 | 3.570 | 3.580 | 3.580 | 87,207,589 |
| 2026-09-03 | 3.630 | 3.670 | 3.580 | 3.610 | 3.610 | 63,344,557 |
| 2026-09-02 | 3.690 | 3.690 | 3.600 | 3.650 | 3.650 | 69,312,502 |
| 2026-09-01 | 3.650 | 3.710 | 3.630 | 3.690 | 3.690 | 62,419,995 |
| 2026-08-31 | 3.680 | 3.690 | 3.590 | 3.660 | 3.660 | 69,570,901 |
| 2026-08-28 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 71,491,900 |
| 2026-08-27 | 3.690 | 3.750 | 3.630 | 3.730 | 3.730 | 101,432,201 |
| 2026-08-26 | 3.610 | 3.740 | 3.600 | 3.700 | 3.700 | 120,310,500 |
| 2026-08-25 | 3.550 | 3.640 | 3.510 | 3.610 | 3.610 | 83,818,408 |
| 2026-08-24 | 3.630 | 3.740 | 3.540 | 3.590 | 3.590 | 109,543,243 |
| 2026-08-21 | 3.560 | 3.620 | 3.510 | 3.600 | 3.600 | 89,161,101 |
| 2026-08-20 | 3.610 | 3.610 | 3.530 | 3.550 | 3.550 | 85,547,376 |
| 2026-08-19 | 3.780 | 3.800 | 3.560 | 3.570 | 3.570 | 147,159,035 |
| 2026-08-18 | 3.880 | 3.910 | 3.760 | 3.820 | 3.820 | 125,354,368 |
| 2026-08-17 | 3.820 | 3.840 | 3.740 | 3.830 | 3.830 | 100,533,420 |
| 2026-08-14 | 3.860 | 3.870 | 3.710 | 3.820 | 3.820 | 135,250,516 |
| 2026-08-13 | 3.890 | 4.040 | 3.870 | 3.890 | 3.890 | 176,926,497 |
| 2026-08-12 | 3.820 | 3.920 | 3.810 | 3.870 | 3.870 | 114,299,628 |
| 2026-08-11 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 89,523,310 |
| 2026-08-10 | 3.880 | 3.950 | 3.760 | 3.850 | 3.850 | 146,608,712 |
| 2026-08-07 | 3.890 | 3.910 | 3.780 | 3.880 | 3.880 | 149,884,552 |
| 2026-08-06 | 3.880 | 4.000 | 3.830 | 3.900 | 3.900 | 162,771,687 |
| 2026-08-05 | 3.860 | 3.940 | 3.810 | 3.910 | 3.910 | 154,542,085 |
| 2026-08-04 | 3.770 | 3.880 | 3.760 | 3.860 | 3.860 | 156,682,552 |
| 2026-08-03 | 3.620 | 3.800 | 3.610 | 3.790 | 3.790 | 177,425,330 |
| 2026-07-31 | 3.550 | 3.660 | 3.550 | 3.600 | 3.600 | 144,394,658 |
| 2026-07-30 | 3.590 | 3.650 | 3.490 | 3.540 | 3.540 | 134,227,584 |
| 2026-07-29 | 3.520 | 3.630 | 3.410 | 3.610 | 3.610 | 162,569,832 |
| 2026-07-28 | 3.510 | 3.610 | 3.490 | 3.520 | 3.520 | 105,738,870 |
| 2026-07-27 | 3.410 | 3.540 | 3.330 | 3.540 | 3.540 | 133,256,576 |
| 2026-07-24 | 3.590 | 3.610 | 3.410 | 3.410 | 3.410 | 163,299,179 |
| 2026-07-23 | 3.470 | 3.700 | 3.450 | 3.660 | 3.660 | 218,409,621 |
| 2026-07-22 | 3.460 | 3.590 | 3.430 | 3.480 | 3.480 | 154,452,786 |
| 2026-07-21 | 3.430 | 3.520 | 3.260 | 3.510 | 3.510 | 202,446,782 |
| 2026-07-20 | 3.440 | 3.620 | 3.330 | 3.420 | 3.420 | 225,334,566 |
Page 1 of 3 · 121 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.