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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.21$6.21222,600——
2012-12-28$5.99$5.99370,400——
2012-12-27$5.81$5.81179,900——
2012-12-26$5.84$5.84360,000——
2012-12-24$5.55$5.55104,200——
2012-12-21$5.70$5.70542,000——
2012-12-20$6.24$6.24460,500——
2012-12-19$6.81$6.81511,400——
2012-12-18$6.52$6.52351,800——
2012-12-17$6.20$6.20325,900——
2012-12-14$5.95$5.95362,700——
2012-12-13$6.06$6.06333,000——
2012-12-12$6.32$6.32979,200——
2012-12-11$5.29$5.29289,900——
2012-12-10$5.12$5.12542,500——
2012-12-07$4.68$4.68784,800——
2012-12-06$4.12$4.1278,800——
2012-12-05$4.25$4.2555,500——
2012-12-04$4.16$4.1631,500——
2012-12-03$4.19$4.1939,900——
2012-11-30$4.25$4.25103,100——
2012-11-29$4.38$4.38115,800——
2012-11-28$4.44$4.44148,600——
2012-11-27$4.10$4.10132,300——
2012-11-26$3.96$3.9693,700——
2012-11-23$3.50$3.5023,000——
2012-11-21$3.51$3.5132,900——
2012-11-20$3.55$3.5556,200——
2012-11-19$3.51$3.5164,100——
2012-11-16$3.33$3.3350,300——
2012-11-15$3.51$3.5142,900——
2012-11-14$3.48$3.4864,900——
2012-11-13$3.72$3.72121,600——
2012-11-12$3.76$3.7646,200——
2012-11-09$3.79$3.7931,000——
2012-11-08$3.70$3.7040,000——
2012-11-07$3.85$3.8522,600——
2012-11-06$3.88$3.88121,700——
2012-11-05$3.92$3.9214,400——
2012-11-02$3.85$3.8525,700——
2012-11-01$3.93$3.9324,000——
2012-10-31$3.94$3.9433,100——
2012-10-26$3.79$3.7933,800——
2012-10-25$3.77$3.7726,600——
2012-10-24$3.69$3.6912,700——
2012-10-23$3.68$3.6825,600——
2012-10-22$3.76$3.7639,900——
2012-10-19$3.63$3.63107,300——
2012-10-18$3.93$3.9361,700——
2012-10-17$3.78$3.7860,000——
2012-10-16$3.94$3.9442,100——
2012-10-15$3.97$3.9781,100——
2012-10-12$3.73$3.7331,200——
2012-10-11$3.79$3.79142,000——
2012-10-10$3.49$3.49101,700——
2012-10-09$3.63$3.6391,500——
2012-10-08$3.87$3.8728,900——
2012-10-05$3.97$3.97171,300——
2012-10-04$4.31$4.31518,000——
2012-10-03$3.73$3.7320,600——
2012-10-02$3.85$3.8517,300——
2012-10-01$3.82$3.8226,500——
2012-09-28$3.79$3.7926,200——
2012-09-27$3.76$3.7638,900——
2012-09-26$3.88$3.8862,900——
2012-09-25$3.96$3.96185,200——
2012-09-24$3.86$3.86171,000——
2012-09-21$3.65$3.65176,600——
2012-09-20$3.31$3.3161,100——
2012-09-19$3.32$3.32132,300——
2012-09-18$3.38$3.3830,700——
2012-09-17$3.32$3.3284,400——
2012-09-14$3.49$3.49141,400——
2012-09-13$3.63$3.6394,200——
2012-09-12$3.55$3.5584,500——
2012-09-11$3.55$3.55106,100——
2012-09-10$3.35$3.35130,000——
2012-09-07$3.10$3.1056,800——
2012-09-06$2.94$2.9484,200——
2012-09-05$2.91$2.91151,600——
2012-09-04$3.04$3.04207,200——
2012-08-31$3.21$3.2174,200——
2012-08-30$3.02$3.02106,800——
2012-08-29$3.15$3.15205,000——
2012-08-28$3.65$3.65329,800——
2012-08-27$3.32$3.32254,400——
2012-08-24$2.85$2.85105,000——
2012-08-23$2.93$2.93143,100——
2012-08-22$2.97$2.97112,600——
2012-08-21$2.76$2.76205,800——
2012-08-20$2.78$2.78289,300——
2012-08-17$2.42$2.4247,900——
2012-08-16$2.42$2.4278,500——
2012-08-15$2.46$2.4627,700——
2012-08-14$2.45$2.4525,100——
2012-08-13$2.43$2.4356,200——
2012-08-10$2.59$2.5939,200——
2012-08-09$2.50$2.50112,900——
2012-08-08$2.60$2.60134,500——
2012-08-07$2.48$2.48297,300——
2012-08-06$2.21$2.21211,500——
2012-08-03$2.01$2.0185,600——
2012-08-02$2.10$2.10119,700——
2012-08-01$2.26$2.26126,200——
2012-07-31$2.21$2.21219,000——
2012-07-30$2.40$2.40147,600——
2012-07-27$2.57$2.5774,300——
2012-07-26$2.59$2.5999,500——
2012-07-25$2.57$2.5791,700——
2012-07-24$2.70$2.70123,100——
2012-07-23$2.75$2.7589,900——
2012-07-20$2.92$2.92201,200——
2012-07-19$3.16$3.1657,000——
2012-07-18$3.18$3.1886,500——
2012-07-17$3.18$3.1867,000——
2012-07-16$3.23$3.2358,100——
2012-07-13$3.28$3.2826,500——
2012-07-12$3.15$3.1557,100——
2012-07-11$3.28$3.2891,100——
2012-07-10$3.22$3.2296,600——
2012-07-09$3.37$3.3762,900——
2012-07-06$3.49$3.4952,900——
2012-07-05$3.41$3.4194,500——
2012-07-03$3.58$3.58183,600——
2012-07-02$3.42$3.4292,100——
2012-06-29$3.44$3.4499,100——
2012-06-28$3.30$3.30409,200——
2012-06-27$3.41$3.41128,300——
2012-06-26$3.51$3.51433,600——
2012-06-25$3.96$3.9693,700——
2012-06-22$4.15$4.1594,500——
2012-06-21$4.30$4.30130,100——
2012-06-20$4.11$4.11255,100——
2012-06-19$4.53$4.53227,600——
2012-06-18$4.26$4.26250,000——
2012-06-15$4.04$4.04389,000——
2012-06-14$3.80$3.80138,300——
2012-06-13$4.08$4.0888,700——
2012-06-12$4.24$4.24179,600——
2012-06-11$3.95$3.95211,400——
2012-06-08$4.07$4.0745,300——
2012-06-07$3.96$3.9661,000——
2012-06-06$4.04$4.04170,000——
2012-06-05$4.15$4.15128,200——
2012-06-04$3.94$3.94125,000——
2012-06-01$3.85$3.85185,500——
2012-05-31$3.90$3.90143,600——
2012-05-30$3.90$3.90128,600——
2012-05-29$3.90$3.90254,100——
2012-05-25$3.80$3.80145,200——
2012-05-24$3.73$3.73280,400——
2012-05-23$4.07$4.07295,000——
2012-05-22$4.14$4.14272,500——
2012-05-21$4.30$4.30188,300——
2012-05-18$4.32$4.32601,700——
2012-05-17$4.74$4.74550,900——
2012-05-16$5.32$5.32302,800——
2012-05-15$5.26$5.26224,000——
2012-05-14$5.54$5.54293,400——
2012-05-11$5.41$5.41304,900——
2012-05-10$5.37$5.37248,600——
2012-05-09$5.35$5.35240,900——
2012-05-08$5.37$5.37286,000——
2012-05-07$5.43$5.43194,000——
2012-05-04$5.52$5.52199,800——
2012-05-03$5.54$5.54126,000——
2012-05-02$5.55$5.55110,000——
2012-05-01$5.74$5.74330,300——
2012-04-30$5.48$5.48397,200——
2012-04-27$5.41$5.41185,800——
2012-04-26$5.50$5.5092,600——
2012-04-25$5.39$5.39106,800——
2012-04-24$5.30$5.30191,400——
2012-04-23$5.24$5.24219,200——
2012-04-20$5.50$5.50222,900——
2012-04-19$5.73$5.7389,300——
2012-04-18$5.68$5.68112,000——
2012-04-17$5.82$5.82413,100——
2012-04-16$5.34$5.34164,300——
2012-04-13$5.34$5.34348,600——
2012-04-12$5.71$5.71135,500——
2012-04-11$5.70$5.70257,600——
2012-04-10$5.39$5.39282,800——
2012-04-09$5.17$5.17215,200——
2012-04-05$5.46$5.46325,800——
2012-04-04$5.58$5.58384,600——
2012-04-03$5.70$5.70370,800——
2012-04-02$5.79$5.79547,100——
2012-03-30$6.10$6.10310,400——
2012-03-29$6.47$6.47612,500——
2012-03-28$6.59$6.59544,700——
2012-03-27$6.51$6.51240,900——
2012-03-26$6.54$6.54485,400——
2012-03-23$6.59$6.59257,400——
2012-03-22$6.42$6.42218,100——
2012-03-21$6.42$6.42415,900——
2012-03-20$6.94$6.941,334,300——
2012-03-19$6.57$6.57221,400——
2012-03-16$6.75$6.75735,900——
2012-03-15$6.53$6.53260,400——
2012-03-14$6.44$6.44393,100——
2012-03-13$6.62$6.62587,700——
2012-03-12$6.25$6.25748,800——
2012-03-09$6.01$6.01596,500——
2012-03-08$5.54$5.541,066,300——
2012-03-07$5.95$5.95582,000——
2012-03-06$6.29$6.29619,900——
2012-03-05$6.65$6.65291,900——
2012-03-02$6.99$6.99366,600——
2012-03-01$7.21$7.21223,000——
2012-02-29$7.28$7.28322,200——
2012-02-28$7.64$7.64541,300——
2012-02-27$7.46$7.46795,500——
2012-02-24$7.81$7.81640,700——
2012-02-23$8.03$8.03658,100——
2012-02-22$8.78$8.78509,800——
2012-02-21$9.28$9.28657,000——
2012-02-17$8.81$8.811,212,300——
2012-02-16$8.11$8.11345,200——
2012-02-15$8.18$8.18412,500——
2012-02-14$7.96$7.96901,600——
2012-02-13$9.00$9.00575,200——
2012-02-10$9.38$9.381,016,300——
2012-02-09$10.07$10.073,657,700——
2012-02-08$8.60$8.601,775,700——
2012-02-07$7.96$7.961,247,100——
2012-02-06$7.60$7.601,243,200——
2012-02-03$7.17$7.171,778,100——
2012-02-02$7.09$7.09909,300——
2012-02-01$6.51$6.51406,800——
2012-01-31$6.39$6.39698,200——
2012-01-30$6.60$6.60817,700——
2012-01-27$6.83$6.831,310,200——
2012-01-26$6.18$6.18661,000——
2012-01-25$5.92$5.92454,700——
2012-01-24$6.08$6.08311,100——
2012-01-23$6.17$6.17406,500——
2012-01-20$6.25$6.25774,400——
2012-01-19$6.50$6.501,462,100——
2012-01-18$7.24$7.241,193,000——
2012-01-17$6.80$6.80802,300——
2012-01-13$6.65$6.651,386,100——
2012-01-12$7.02$7.021,430,500——
2012-01-11$6.88$6.883,789,000——
2012-01-10$5.21$5.21560,200——
2012-01-09$5.17$5.17228,800——
2012-01-06$5.06$5.06348,200——
2012-01-05$4.99$4.99398,200——
2012-01-04$5.07$5.07583,100——
2012-01-03$5.25$5.25812,100——