NYSE:JKS | Historical Stock Price | JinkoSolar Holding Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$4.13$8.55$17.72$36.69$75.972010-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$20.12$20.12488,300——
2010-12-30$20.43$20.43883,900——
2010-12-29$20.80$20.80422,900——
2010-12-28$20.94$20.94574,900——
2010-12-27$21.66$21.66272,700——
2010-12-23$22.27$22.27543,700——
2010-12-22$21.84$21.84584,500——
2010-12-21$22.30$22.301,293,200——
2010-12-20$21.59$21.59556,400——
2010-12-17$22.00$22.00695,900——
2010-12-16$21.49$21.49422,200——
2010-12-15$21.55$21.55619,600——
2010-12-14$21.49$21.491,234,700——
2010-12-13$21.31$21.311,350,100——
2010-12-10$22.79$22.791,411,600——
2010-12-09$21.26$21.261,341,500——
2010-12-08$21.12$21.121,040,000——
2010-12-07$21.54$21.542,685,100——
2010-12-06$23.66$23.661,116,900——
2010-12-03$23.70$23.701,022,300——
2010-12-02$23.47$23.471,706,300——
2010-12-01$22.01$22.011,742,600——
2010-11-30$22.97$22.972,137,900——
2010-11-29$25.41$25.411,186,200——
2010-11-26$26.95$26.95551,400——
2010-11-24$27.20$27.201,592,400——
2010-11-23$25.47$25.471,736,300——
2010-11-22$25.78$25.781,706,600——
2010-11-19$26.06$26.064,509,800——
2010-11-18$24.60$24.604,188,500——
2010-11-17$25.61$25.614,056,300——
2010-11-16$29.19$29.191,969,200——
2010-11-15$31.44$31.441,533,300——
2010-11-12$32.64$32.641,619,100——
2010-11-11$33.26$33.261,081,600——
2010-11-10$33.55$33.551,906,000——
2010-11-09$35.25$35.25840,100——
2010-11-08$36.28$36.281,570,700——
2010-11-05$35.99$35.994,377,000——
2010-11-04$37.52$37.522,725,800——
2010-11-03$38.92$38.922,531,000——
2010-11-02$35.33$35.331,629,800——
2010-11-01$35.14$35.146,228,800——
2010-10-29$30.15$30.15980,600——
2010-10-28$30.31$30.31812,900——
2010-10-27$30.48$30.481,260,200——
2010-10-26$28.00$28.00542,500——
2010-10-25$27.12$27.12474,100——
2010-10-22$26.09$26.09927,500——
2010-10-21$27.02$27.02626,400——
2010-10-20$28.68$28.68618,700——
2010-10-19$27.67$27.67603,900——
2010-10-18$28.96$28.96451,600——
2010-10-15$30.20$30.20416,700——
2010-10-14$30.82$30.82653,000——
2010-10-13$30.41$30.41593,300——
2010-10-12$29.75$29.751,207,800——
2010-10-11$30.63$30.631,073,800——
2010-10-08$26.76$26.76950,300——
2010-10-07$28.57$28.57644,800——
2010-10-06$29.75$29.75493,000——
2010-10-05$30.40$30.40474,800——
2010-10-04$29.42$29.42789,800——
2010-10-01$31.89$31.89397,500——
2010-09-30$31.61$31.611,148,000——
2010-09-29$31.63$31.631,138,800——
2010-09-28$29.45$29.45412,800——
2010-09-27$30.20$30.20510,300——
2010-09-24$29.58$29.58512,500——
2010-09-23$29.25$29.25687,300——
2010-09-22$30.45$30.45912,400——
2010-09-21$30.81$30.811,020,800——
2010-09-20$29.42$29.42703,900——
2010-09-17$28.95$28.95948,800——
2010-09-16$28.91$28.91765,400——
2010-09-15$27.62$27.62816,800——
2010-09-14$26.67$26.67931,000——
2010-09-13$26.46$26.46793,900——
2010-09-10$24.41$24.411,812,800——
2010-09-09$24.68$24.681,528,200——
2010-09-08$27.96$27.961,487,000——
2010-09-07$28.80$28.801,174,800——
2010-09-03$27.38$27.38762,400——
2010-09-02$27.00$27.001,085,800——
2010-09-01$25.36$25.36229,800——
2010-08-31$24.72$24.72377,600——
2010-08-30$25.24$25.24609,500——
2010-08-27$25.18$25.18411,000——
2010-08-26$24.01$24.01433,500——
2010-08-25$24.21$24.21537,600——
2010-08-24$24.23$24.23498,000——
2010-08-23$25.59$25.591,062,700——
2010-08-20$24.73$24.73873,900——
2010-08-19$22.88$22.88800,300——
2010-08-18$24.46$24.46989,900——
2010-08-17$21.73$21.73518,800——
2010-08-16$19.50$19.50434,700——
2010-08-13$18.91$18.91250,200——
2010-08-12$19.09$19.09168,500——
2010-08-11$19.74$19.74340,900——
2010-08-10$20.59$20.59362,100——
2010-08-09$19.80$19.80485,700——
2010-08-06$18.27$18.27161,500——
2010-08-05$17.82$17.82162,400——
2010-08-04$17.50$17.50393,400——
2010-08-03$16.55$16.55236,000——
2010-08-02$15.61$15.61191,600——
2010-07-30$14.69$14.6918,100——
2010-07-29$14.79$14.79188,200——
2010-07-28$14.69$14.6961,500——
2010-07-27$15.08$15.08120,500——
2010-07-26$14.88$14.88234,300——
2010-07-23$14.11$14.11116,400——
2010-07-22$14.33$14.33167,000——
2010-07-21$14.39$14.39153,800——
2010-07-20$14.05$14.05132,200——
2010-07-19$13.47$13.4719,600——
2010-07-16$12.79$12.795,800——
2010-07-15$12.81$12.815,000——
2010-07-14$12.64$12.6417,400——
2010-07-13$12.65$12.65141,200——
2010-07-12$12.40$12.409,700——
2010-07-09$12.50$12.5033,300——
2010-07-08$12.39$12.39111,700——
2010-07-07$12.39$12.39262,100——
2010-07-06$10.79$10.7946,000——
2010-07-02$10.21$10.2130,900——
2010-07-01$9.80$9.8061,400——
2010-06-30$9.70$9.708,400——
2010-06-29$9.96$9.9615,000——
2010-06-28$10.67$10.676,400——
2010-06-25$11.00$11.0019,400——
2010-06-24$10.83$10.833,600——
2010-06-23$10.90$10.9064,100——
2010-06-22$10.89$10.8960,000——
2010-06-21$10.83$10.8319,300——
2010-06-18$10.62$10.6216,800——
2010-06-17$10.51$10.5153,800——
2010-06-16$10.32$10.3296,800——
2010-06-15$10.40$10.4063,300——
2010-06-14$10.13$10.1364,300——
2010-06-11$9.65$9.6562,000——
2010-06-10$9.03$9.0330,800——
2010-06-09$8.61$8.6131,300——
2010-06-08$8.80$8.8047,300——
2010-06-07$9.45$9.4516,000——
2010-06-04$9.65$9.6527,800——
2010-06-03$9.74$9.745,000——
2010-06-02$9.91$9.9137,500——
2010-06-01$10.34$10.3424,400——
2010-05-28$10.45$10.45110,300——
2010-05-27$10.20$10.20121,800——
2010-05-26$9.43$9.4363,500——
2010-05-25$9.05$9.05141,000——
2010-05-24$9.10$9.10105,700——
2010-05-21$9.00$9.00141,100——
2010-05-20$8.47$8.47419,900——
2010-05-19$9.74$9.74176,700——
2010-05-18$10.25$10.25184,300——
2010-05-17$10.74$10.74234,000——
2010-05-14$11.01$11.011,560,600——