Advertisement
U.S. markets closed

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - NYSE Delayed Price. Currency in USD
25.19+0.45 (+1.82%)
At close: 04:00PM EDT
24.88 -0.31 (-1.23%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.7325.2324.5225.1925.19853,700
Mar 27, 202422.5124.8422.5124.7424.741,174,600
Mar 26, 202422.4223.0422.3722.5122.51925,600
Mar 25, 202422.3622.9122.0622.1722.171,135,200
Mar 22, 202423.5323.5322.4222.4322.431,727,000
Mar 21, 202424.4524.8723.5823.6623.661,135,600
Mar 20, 202424.2024.9923.0424.9024.902,290,000
Mar 19, 202426.0526.8426.0026.4526.45782,000
Mar 18, 202426.7527.1025.9526.4626.46612,300
Mar 15, 202426.1226.8826.0026.3726.371,403,000
Mar 14, 202427.4727.5025.8626.0026.001,354,600
Mar 13, 202428.7829.0927.6627.6727.67733,400
Mar 12, 202429.5529.5728.3828.4928.49852,700
Mar 11, 202428.7030.2028.5429.1729.171,165,000
Mar 08, 202428.0028.8227.5428.1828.18857,000
Mar 07, 202427.5927.8026.9627.7927.79469,700
Mar 06, 202427.2527.5926.8227.5327.53401,900
Mar 05, 202426.0026.9325.7026.4626.46746,400
Mar 04, 202427.2727.2726.3026.5026.50633,200
Mar 01, 202427.3927.8026.7427.2727.27652,900
Feb 29, 202427.3627.9726.7727.0427.04751,000
Feb 28, 202427.5927.9726.3526.5426.54761,600
Feb 27, 202427.0627.7426.7227.3127.31501,300
Feb 26, 202425.9826.4725.7426.1826.18357,500
Feb 23, 202426.1926.5025.4226.0926.09482,600
Feb 22, 202425.8726.4625.3126.1926.19726,100
Feb 21, 202425.5125.7825.0825.5525.55601,600
Feb 20, 202426.1026.1025.3425.9525.95483,700
Feb 16, 202426.9027.4326.2626.3426.34577,600
Feb 15, 202427.4528.0126.8827.1727.17416,200
Feb 14, 202426.4727.3226.1227.2827.281,444,400
Feb 13, 202425.9526.8625.7825.8625.86981,400
Feb 12, 202426.3627.8026.3627.3127.31785,500
Feb 09, 202425.5026.3425.2626.1926.19614,600
Feb 08, 202426.0426.1325.2925.4025.40854,100
Feb 07, 202425.5026.6525.3526.3126.311,369,000
Feb 06, 202424.9825.1824.1124.9424.941,238,200
Feb 05, 202425.0225.0223.1223.7923.792,306,000
Feb 02, 202426.3527.2025.9426.1226.12954,800
Feb 01, 202426.6327.6526.5427.0227.02820,100
Jan 31, 202426.8027.4526.2326.2326.23742,100
Jan 30, 202427.3427.7526.8026.9526.95822,600
Jan 29, 202427.1028.0526.6827.8527.851,309,100
Jan 26, 202429.0029.2027.7427.8827.88902,900
Jan 25, 202430.1830.5728.7229.1029.10938,100
Jan 24, 202431.0631.3029.9530.3130.31974,400
Jan 23, 202430.0031.1729.8230.2830.281,224,000
Jan 22, 202427.2529.2027.0128.5028.50935,300
Jan 19, 202428.3028.3127.1927.6227.62990,100
Jan 18, 202429.1129.4028.3428.5728.57680,500
Jan 17, 202428.5028.7027.8028.1528.151,239,800
Jan 16, 202429.8931.1329.6129.7329.73973,900
Jan 12, 202431.3531.6930.1430.3930.39707,000
Jan 11, 202430.8831.8629.7231.2631.26989,900
Jan 10, 202430.9331.1229.7230.5230.521,517,900
Jan 09, 202431.1831.4030.4831.0831.081,032,900
Jan 08, 202432.5032.7831.6531.8131.81825,400
Jan 05, 202433.0533.3932.3832.7232.72756,600
Jan 04, 202434.1634.3132.9233.1033.10742,600
Jan 03, 202434.2334.6233.1033.8933.891,386,500
Jan 02, 202436.0536.2634.7534.9834.981,375,900
Dec 29, 202337.3737.3736.6336.9436.94474,600
Dec 28, 202336.5538.3736.4037.4237.421,996,600
Dec 27, 202335.9036.0435.2435.5535.55476,300
Dec 26, 202335.2435.8435.0035.6835.68342,900
Dec 22, 202334.6835.2334.2435.0035.001,005,300
Dec 21, 202333.2035.2333.0335.1935.191,029,900
Dec 20, 202334.1134.1332.3732.3732.37798,200
Dec 19, 202333.7534.6333.2533.8933.89949,700
Dec 18, 202333.7734.1332.7633.5033.50861,100
Dec 15, 202333.3634.1232.9834.0734.071,095,000
Dec 14, 202333.0834.1632.5033.3033.301,723,600
Dec 13, 202330.6032.2029.8332.1632.16976,100
Dec 12, 202332.1532.2729.9330.9930.99983,200
Dec 11, 202331.7132.9030.9032.3032.30812,800
Dec 08, 202332.3933.3431.5532.1432.14650,600
Dec 07, 202332.0432.9131.9632.3732.37586,500
Dec 06, 202332.2533.0431.8431.9431.94585,500
Dec 05, 202332.7532.8431.6131.8031.801,234,300
Dec 04, 202333.0534.3432.8033.2233.221,531,500
Dec 01, 202330.9733.3330.7633.2833.281,121,000
Nov 30, 202332.5532.5531.3531.4031.40632,800
Nov 29, 202331.2633.2631.0932.4232.421,047,600
Nov 28, 202331.9731.9730.7531.3331.33911,900
Nov 27, 202333.9033.9032.2032.2532.251,061,800
Nov 24, 202335.0335.0633.9434.1134.11439,900
Nov 22, 202333.9835.4533.6335.0135.01916,100
Nov 22, 20231.5 Dividend
Nov 21, 202334.6135.2534.4634.7233.22714,900
Nov 20, 202334.4435.4934.0434.9533.44852,900
Nov 17, 202336.4236.5033.4134.3732.891,430,400
Nov 16, 202336.0236.2034.5535.2433.721,508,000
Nov 15, 202338.2038.6536.7737.5535.931,202,100
Nov 14, 202337.0037.7035.7437.7036.071,715,800
Nov 13, 202336.5037.1836.1236.4034.83804,200
Nov 10, 202335.9136.5434.4036.1234.561,251,700
Nov 09, 202334.5735.9734.2435.2233.701,187,500
Nov 08, 202334.0235.1933.5133.8932.43748,300
Nov 07, 202333.7834.9033.2434.0332.56723,200
Nov 06, 202334.7035.1933.8634.1632.681,118,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...