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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.49$22.49657,300——
2019-12-30$22.22$22.22898,800——
2019-12-27$22.65$22.65922,600——
2019-12-26$22.91$22.91849,800——
2019-12-24$22.98$22.98427,400——
2019-12-23$22.90$22.90997,800——
2019-12-20$22.01$22.011,207,100——
2019-12-19$21.84$21.841,049,500——
2019-12-18$21.54$21.541,299,900——
2019-12-17$22.30$22.301,307,600——
2019-12-16$21.80$21.80876,700——
2019-12-13$21.69$21.691,034,100——
2019-12-12$21.83$21.831,126,300——
2019-12-11$21.30$21.301,223,000——
2019-12-10$20.28$20.28847,600——
2019-12-09$20.42$20.42818,500——
2019-12-06$20.28$20.28959,500——
2019-12-05$19.77$19.771,041,600——
2019-12-04$18.99$18.99752,900——
2019-12-03$18.57$18.571,277,500——
2019-12-02$18.60$18.60503,500——
2019-11-29$18.35$18.35685,700——
2019-11-27$18.38$18.38846,600——
2019-11-26$17.35$17.35733,900——
2019-11-25$16.95$16.95767,900——
2019-11-22$17.29$17.291,336,400——
2019-11-21$17.46$17.461,595,900——
2019-11-20$17.41$17.411,672,400——
2019-11-19$16.44$16.443,754,700——
2019-11-18$14.87$14.87810,700——
2019-11-15$14.95$14.95603,500——
2019-11-14$15.03$15.03833,400——
2019-11-13$14.81$14.811,238,600——
2019-11-12$16.05$16.05979,400——
2019-11-11$15.50$15.50550,800——
2019-11-08$15.14$15.14701,900——
2019-11-07$14.83$14.83788,400——
2019-11-06$14.61$14.61342,500——
2019-11-05$14.60$14.60483,400——
2019-11-04$14.61$14.61527,300——
2019-11-01$14.79$14.79395,200——
2019-10-31$14.44$14.44496,500——
2019-10-30$14.28$14.28718,500——
2019-10-29$14.65$14.65516,000——
2019-10-28$14.74$14.74639,800——
2019-10-25$14.78$14.78821,000——
2019-10-24$15.26$15.26742,900——
2019-10-23$14.65$14.65805,700——
2019-10-22$14.66$14.66772,100——
2019-10-21$15.32$15.32377,100——
2019-10-18$15.33$15.33716,000——
2019-10-17$15.40$15.40611,000——
2019-10-16$14.96$14.96929,800——
2019-10-15$16.01$16.01589,700——
2019-10-14$16.01$16.01491,200——
2019-10-11$15.71$15.71746,300——
2019-10-10$15.79$15.79443,100——
2019-10-09$15.37$15.37707,600——
2019-10-08$16.02$16.02571,300——
2019-10-07$15.65$15.65737,600——
2019-10-04$16.02$16.02541,700——
2019-10-03$15.58$15.58709,600——
2019-10-02$14.84$14.841,120,200——
2019-10-01$15.26$15.261,033,100——
2019-09-30$15.95$15.951,539,800——
2019-09-27$16.82$16.821,568,300——
2019-09-26$17.97$17.971,403,300——
2019-09-25$19.27$19.27763,700——
2019-09-24$18.92$18.921,368,000——
2019-09-23$20.92$20.92724,100——
2019-09-20$20.37$20.37994,700——
2019-09-19$20.77$20.77622,800——
2019-09-18$20.38$20.38461,300——
2019-09-17$20.33$20.33474,900——
2019-09-16$20.31$20.31507,900——
2019-09-13$19.56$19.56429,900——
2019-09-12$19.14$19.14550,900——
2019-09-11$19.40$19.40668,600——
2019-09-10$19.16$19.161,389,000——
2019-09-09$19.64$19.64894,700——
2019-09-06$21.14$21.14722,600——
2019-09-05$22.45$22.451,131,900——
2019-09-04$22.47$22.471,604,600——
2019-09-03$21.00$21.00976,500——
2019-08-30$21.87$21.873,453,100——
2019-08-29$20.19$20.191,142,800——
2019-08-28$19.80$19.80474,700——
2019-08-27$19.23$19.23502,800——
2019-08-26$19.00$19.00663,400——
2019-08-23$18.50$18.50995,200——
2019-08-22$19.25$19.25659,200——
2019-08-21$19.83$19.831,339,800——
2019-08-20$19.73$19.73337,500——
2019-08-19$19.63$19.63397,200——
2019-08-16$19.34$19.34470,100——
2019-08-15$18.28$18.28654,100——
2019-08-14$18.05$18.051,042,800——
2019-08-13$19.60$19.60598,400——
2019-08-12$19.88$19.88351,500——
2019-08-09$20.35$20.35367,400——
2019-08-08$20.74$20.74638,400——
2019-08-07$19.95$19.95658,300——
2019-08-06$18.93$18.93681,700——
2019-08-05$18.61$18.61979,400——
2019-08-02$19.90$19.90358,900——
2019-08-01$20.05$20.05959,300——
2019-07-31$19.59$19.59363,500——
2019-07-30$20.08$20.08298,400——
2019-07-29$19.95$19.95299,700——
2019-07-26$19.54$19.54628,400——
2019-07-25$19.21$19.21850,600——
2019-07-24$20.03$20.03600,800——
2019-07-23$20.43$20.43591,300——
2019-07-22$20.88$20.88779,400——
2019-07-19$20.23$20.23305,400——
2019-07-18$20.43$20.43351,700——
2019-07-17$20.70$20.70576,300——
2019-07-16$20.26$20.26390,100——
2019-07-15$20.30$20.30377,100——
2019-07-12$20.09$20.091,018,600——
2019-07-11$19.99$19.991,483,700——
2019-07-10$21.61$21.61511,500——
2019-07-09$22.24$22.24351,000——
2019-07-08$22.39$22.39729,800——
2019-07-05$23.16$23.16733,300——
2019-07-03$22.62$22.62306,500——
2019-07-02$22.77$22.77496,400——
2019-07-01$22.43$22.431,146,100——
2019-06-28$21.69$21.691,415,800——
2019-06-27$22.28$22.28960,300——
2019-06-26$21.75$21.75711,400——
2019-06-25$20.98$20.98852,700——
2019-06-24$22.45$22.45376,000——
2019-06-21$22.25$22.251,100,400——
2019-06-20$22.65$22.65544,600——
2019-06-19$23.40$23.40416,800——
2019-06-18$23.27$23.27644,600——
2019-06-17$22.60$22.601,290,100——
2019-06-14$24.63$24.63267,100——
2019-06-13$24.71$24.71463,700——
2019-06-12$24.02$24.02626,300——
2019-06-11$23.57$23.57474,500——
2019-06-10$23.78$23.781,140,300——
2019-06-07$23.00$23.00489,600——
2019-06-06$22.78$22.78556,900——
2019-06-05$22.70$22.701,296,500——
2019-06-04$23.00$23.001,942,600——
2019-06-03$21.27$21.271,179,600——
2019-05-31$20.11$20.11999,800——
2019-05-30$19.88$19.88964,500——
2019-05-29$19.26$19.261,114,100——
2019-05-28$19.48$19.481,586,900——
2019-05-24$18.16$18.16491,900——
2019-05-23$17.65$17.651,176,900——
2019-05-22$19.07$19.071,708,400——
2019-05-21$18.86$18.86849,900——
2019-05-20$17.94$17.941,002,700——
2019-05-17$17.63$17.63588,600——
2019-05-16$17.99$17.991,842,300——
2019-05-15$17.40$17.406,795,300——
2019-05-14$17.69$17.69868,400——
2019-05-13$17.38$17.38957,800——
2019-05-10$18.61$18.61836,800——
2019-05-09$18.42$18.42951,800——
2019-05-08$18.54$18.541,681,900——
2019-05-07$19.69$19.69652,500——
2019-05-06$19.25$19.251,260,300——
2019-05-03$20.99$20.991,337,400——
2019-05-02$19.53$19.53642,400——
2019-05-01$19.18$19.18351,200——
2019-04-30$19.46$19.461,014,600——
2019-04-29$19.42$19.42427,800——
2019-04-26$19.79$19.79269,200——
2019-04-25$19.73$19.73570,600——
2019-04-24$19.71$19.71584,000——
2019-04-23$19.70$19.70871,600——
2019-04-22$19.76$19.76533,900——
2019-04-18$19.03$19.03502,300——
2019-04-17$19.03$19.03735,300——
2019-04-16$18.57$18.57515,600——
2019-04-15$17.98$17.98560,100——
2019-04-12$17.71$17.71971,600——
2019-04-11$17.17$17.171,158,800——
2019-04-10$18.57$18.571,356,700——
2019-04-09$19.53$19.53435,500——
2019-04-08$19.86$19.861,130,500——
2019-04-05$19.87$19.87517,200——
2019-04-04$19.82$19.82934,100——
2019-04-03$19.87$19.87884,800——
2019-04-02$19.30$19.30968,500——
2019-04-01$18.85$18.851,093,600——
2019-03-29$18.00$18.00714,800——
2019-03-28$17.61$17.61941,600——
2019-03-27$16.98$16.98820,100——
2019-03-26$16.82$16.822,089,300——
2019-03-25$17.35$17.351,070,000——
2019-03-22$17.14$17.143,538,900——
2019-03-21$19.61$19.612,855,300——
2019-03-20$21.55$21.551,520,300——
2019-03-19$20.83$20.831,391,700——
2019-03-18$19.92$19.92820,800——
2019-03-15$19.22$19.22891,900——
2019-03-14$19.31$19.311,596,300——
2019-03-13$18.44$18.44807,600——
2019-03-12$18.46$18.461,147,900——
2019-03-11$18.42$18.421,575,700——
2019-03-08$16.67$16.67910,200——
2019-03-07$16.73$16.732,575,500——
2019-03-06$16.67$16.672,909,400——
2019-03-05$18.36$18.361,211,800——
2019-03-04$19.18$19.181,384,800——
2019-03-01$20.81$20.81889,900——
2019-02-28$20.59$20.59800,000——
2019-02-27$20.07$20.071,025,900——
2019-02-26$20.50$20.50720,400——
2019-02-25$20.51$20.511,644,700——
2019-02-22$20.94$20.942,436,300——
2019-02-21$18.32$18.32703,900——
2019-02-20$17.86$17.861,712,900——
2019-02-19$18.58$18.582,036,700——
2019-02-15$16.00$16.00718,900——
2019-02-14$16.52$16.52405,100——
2019-02-13$16.42$16.42946,500——
2019-02-12$16.17$16.17661,400——
2019-02-11$16.20$16.20530,500——
2019-02-08$15.70$15.70530,500——
2019-02-07$15.63$15.63793,300——
2019-02-06$16.60$16.601,242,600——
2019-02-05$15.85$15.85595,200——
2019-02-04$16.05$16.05850,800——
2019-02-01$15.15$15.151,326,000——
2019-01-31$16.66$16.661,342,800——
2019-01-30$15.89$15.89462,600——
2019-01-29$15.26$15.26656,200——
2019-01-28$15.76$15.761,336,200——
2019-01-25$15.24$15.241,844,200——
2019-01-24$13.56$13.56944,200——
2019-01-23$12.57$12.57506,600——
2019-01-22$12.17$12.17587,200——
2019-01-18$12.70$12.70559,900——
2019-01-17$12.97$12.97546,000——
2019-01-16$12.62$12.62500,700——
2019-01-15$12.32$12.32441,800——
2019-01-14$12.31$12.31624,900——
2019-01-11$12.32$12.32436,700——
2019-01-10$12.54$12.54845,600——
2019-01-09$11.75$11.75426,400——
2019-01-08$11.47$11.47354,200——
2019-01-07$11.40$11.40480,300——
2019-01-04$10.93$10.93522,800——
2019-01-03$10.10$10.10395,200——
2019-01-02$10.19$10.19414,500——