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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.87$61.872,719,700——
2020-12-30$64.09$64.094,068,500——
2020-12-29$65.50$65.503,027,000——
2020-12-28$68.86$68.863,995,600——
2020-12-24$72.21$72.214,064,900——
2020-12-23$79.96$79.967,518,100——
2020-12-22$78.52$78.526,174,500——
2020-12-21$71.31$71.315,703,400——
2020-12-18$65.25$65.256,868,800——
2020-12-17$59.29$59.295,371,600——
2020-12-16$61.65$61.654,222,300——
2020-12-15$63.25$63.255,785,000——
2020-12-14$53.70$53.702,463,000——
2020-12-11$53.00$53.005,346,400——
2020-12-10$57.50$57.503,140,400——
2020-12-09$57.86$57.864,877,600——
2020-12-08$62.42$62.423,517,200——
2020-12-07$58.36$58.367,089,400——
2020-12-04$61.40$61.403,266,400——
2020-12-03$61.38$61.382,251,800——
2020-12-02$63.07$63.073,027,100——
2020-12-01$64.60$64.602,617,700——
2020-11-30$69.04$69.043,863,100——
2020-11-27$72.37$72.374,673,600——
2020-11-25$68.51$68.512,580,700——
2020-11-24$67.04$67.045,347,100——
2020-11-23$67.05$67.055,223,200——
2020-11-20$62.71$62.714,479,600——
2020-11-19$59.23$59.232,990,900——
2020-11-18$59.44$59.442,366,800——
2020-11-17$61.70$61.702,222,800——
2020-11-16$62.47$62.472,192,900——
2020-11-13$64.50$64.502,205,000——
2020-11-12$63.44$63.443,214,200——
2020-11-11$67.76$67.764,547,900——
2020-11-10$61.17$61.173,549,500——
2020-11-09$62.49$62.495,333,100——
2020-11-06$65.33$65.3314,303,600——
2020-11-05$72.35$72.3511,596,900——
2020-11-04$56.33$56.338,845,800——
2020-11-03$64.12$64.123,583,300——
2020-11-02$62.77$62.774,619,200——
2020-10-30$58.30$58.303,039,100——
2020-10-29$61.02$61.023,488,000——
2020-10-28$59.72$59.726,584,900——
2020-10-27$59.46$59.467,524,300——
2020-10-26$64.92$64.928,348,100——
2020-10-23$64.39$64.3923,022,900——
2020-10-22$69.37$69.3730,111,400——
2020-10-21$68.61$68.6137,296,400——
2020-10-20$87.55$87.5529,337,500——
2020-10-19$75.63$75.6313,672,700——
2020-10-16$69.91$69.9114,839,900——
2020-10-15$66.87$66.8713,300,500——
2020-10-14$68.03$68.0313,739,600——
2020-10-13$62.65$62.6519,268,800——
2020-10-12$59.40$59.4021,008,300——
2020-10-09$62.84$62.8422,814,700——
2020-10-08$54.96$54.9630,575,700——
2020-10-07$55.91$55.9113,540,900——
2020-10-06$47.77$47.778,761,200——
2020-10-05$48.32$48.326,031,700——
2020-10-02$44.13$44.134,910,600——
2020-10-01$42.74$42.744,191,700——
2020-09-30$39.76$39.764,071,600——
2020-09-29$39.25$39.254,581,600——
2020-09-28$37.77$37.772,689,300——
2020-09-25$35.59$35.594,718,100——
2020-09-24$32.83$32.834,836,900——
2020-09-23$33.46$33.4613,264,100——
2020-09-22$27.66$27.666,173,000——
2020-09-21$27.45$27.4511,648,600——
2020-09-18$24.50$24.501,851,500——
2020-09-17$23.43$23.43942,600——
2020-09-16$23.70$23.701,154,500——
2020-09-15$23.35$23.351,254,200——
2020-09-14$22.81$22.811,210,000——
2020-09-11$21.14$21.141,703,700——
2020-09-10$20.48$20.48673,300——
2020-09-09$20.75$20.75481,300——
2020-09-08$20.06$20.061,239,600——
2020-09-04$20.11$20.111,548,400——
2020-09-03$20.41$20.411,863,000——
2020-09-02$22.92$22.92659,400——
2020-09-01$23.16$23.16661,300——
2020-08-31$22.84$22.841,344,400——
2020-08-28$23.25$23.251,689,400——
2020-08-27$21.62$21.621,289,200——
2020-08-26$21.91$21.91881,800——
2020-08-25$22.32$22.32723,100——
2020-08-24$22.22$22.22701,300——
2020-08-21$21.52$21.521,080,100——
2020-08-20$21.36$21.36855,000——
2020-08-19$22.58$22.581,560,700——
2020-08-18$22.90$22.901,625,800——
2020-08-17$21.62$21.62907,600——
2020-08-14$21.35$21.351,148,800——
2020-08-13$22.00$22.001,154,500——
2020-08-12$21.49$21.49948,200——
2020-08-11$20.41$20.411,319,100——
2020-08-10$21.07$21.071,118,700——
2020-08-07$21.88$21.881,975,400——
2020-08-06$20.95$20.95791,500——
2020-08-05$21.27$21.27981,800——
2020-08-04$21.30$21.301,593,400——
2020-08-03$19.95$19.951,187,500——
2020-07-31$19.15$19.15964,000——
2020-07-30$19.43$19.431,252,200——
2020-07-29$19.51$19.51601,400——
2020-07-28$19.28$19.281,036,900——
2020-07-27$20.29$20.291,184,000——
2020-07-24$19.10$19.101,910,500——
2020-07-23$20.36$20.362,247,000——
2020-07-22$19.98$19.982,299,400——
2020-07-21$20.33$20.332,206,400——
2020-07-20$22.25$22.252,187,600——
2020-07-17$20.53$20.531,104,400——
2020-07-16$19.86$19.861,597,700——
2020-07-15$21.66$21.66944,600——
2020-07-14$20.90$20.901,219,900——
2020-07-13$20.72$20.721,226,000——
2020-07-10$21.00$21.001,286,400——
2020-07-09$21.94$21.941,791,000——
2020-07-08$22.90$22.902,717,500——
2020-07-07$21.36$21.361,759,300——
2020-07-06$21.47$21.473,013,600——
2020-07-02$19.14$19.141,423,900——
2020-07-01$18.80$18.801,545,700——
2020-06-30$17.71$17.71562,600——
2020-06-29$17.90$17.901,516,200——
2020-06-26$16.98$16.98817,700——
2020-06-25$17.68$17.681,345,300——
2020-06-24$17.41$17.411,498,300——
2020-06-23$16.90$16.901,759,300——
2020-06-22$15.67$15.671,093,500——
2020-06-19$16.04$16.041,277,100——
2020-06-18$15.65$15.651,203,200——
2020-06-17$15.87$15.871,154,600——
2020-06-16$16.28$16.281,257,800——
2020-06-15$16.27$16.272,642,400——
2020-06-12$17.85$17.85990,700——
2020-06-11$16.96$16.961,174,400——
2020-06-10$18.19$18.191,213,400——
2020-06-09$17.97$17.971,609,300——
2020-06-08$19.13$19.131,367,700——
2020-06-05$18.05$18.051,527,100——
2020-06-04$17.42$17.422,929,000——
2020-06-03$16.86$16.861,277,500——
2020-06-02$15.58$15.58810,000——
2020-06-01$15.60$15.601,131,500——
2020-05-29$15.81$15.811,187,700——
2020-05-28$15.22$15.22509,400——
2020-05-27$15.78$15.781,352,900——
2020-05-26$15.84$15.841,030,600——
2020-05-22$15.05$15.051,679,800——
2020-05-21$15.89$15.89837,500——
2020-05-20$16.77$16.771,126,300——
2020-05-19$17.10$17.101,528,000——
2020-05-18$15.60$15.60951,200——
2020-05-15$14.53$14.53559,700——
2020-05-14$14.75$14.75849,600——
2020-05-13$14.62$14.62816,100——
2020-05-12$15.13$15.13695,600——
2020-05-11$15.81$15.81436,200——
2020-05-08$15.82$15.82459,700——
2020-05-07$15.92$15.92536,100——
2020-05-06$15.62$15.62613,600——
2020-05-05$15.03$15.03619,700——
2020-05-04$15.36$15.36556,600——
2020-05-01$14.80$14.80966,300——
2020-04-30$15.82$15.82816,000——
2020-04-29$16.24$16.24950,200——
2020-04-28$15.22$15.221,033,000——
2020-04-27$15.68$15.68790,500——
2020-04-24$15.19$15.19751,600——
2020-04-23$15.77$15.77865,800——
2020-04-22$15.47$15.47661,400——
2020-04-21$14.80$14.801,451,500——
2020-04-20$15.91$15.91716,400——
2020-04-17$16.57$16.57613,100——
2020-04-16$16.18$16.18690,100——
2020-04-15$16.41$16.411,967,200——
2020-04-14$17.08$17.08869,200——
2020-04-13$16.57$16.57657,700——
2020-04-09$15.93$15.93926,900——
2020-04-08$15.70$15.70927,900——
2020-04-07$15.23$15.231,159,600——
2020-04-06$14.90$14.901,273,300——
2020-04-03$14.07$14.07535,900——
2020-04-02$14.18$14.18746,200——
2020-04-01$13.60$13.601,035,500——
2020-03-31$14.85$14.851,195,300——
2020-03-30$14.93$14.931,041,100——
2020-03-27$14.85$14.851,964,400——
2020-03-26$17.29$17.291,060,100——
2020-03-25$16.48$16.481,332,500——
2020-03-24$16.75$16.752,373,200——
2020-03-23$13.92$13.921,493,200——
2020-03-20$13.32$13.321,927,800——
2020-03-19$13.02$13.021,743,500——
2020-03-18$12.51$12.512,950,400——
2020-03-17$13.55$13.552,204,200——
2020-03-16$12.36$12.363,837,800——
2020-03-13$17.41$17.415,654,600——
2020-03-12$17.81$17.812,607,700——
2020-03-11$19.00$19.001,683,900——
2020-03-10$19.25$19.251,957,300——
2020-03-09$18.35$18.352,481,500——
2020-03-06$22.19$22.191,589,200——
2020-03-05$23.00$23.001,487,000——
2020-03-04$22.60$22.602,299,800——
2020-03-03$21.90$21.902,049,800——
2020-03-02$22.89$22.891,604,100——
2020-02-28$22.84$22.841,254,600——
2020-02-27$23.59$23.591,851,900——
2020-02-26$25.42$25.42829,600——
2020-02-25$25.83$25.831,132,600——
2020-02-24$26.55$26.551,902,800——
2020-02-21$27.21$27.211,313,100——
2020-02-20$28.24$28.241,854,900——
2020-02-19$28.22$28.221,822,500——
2020-02-18$25.66$25.661,088,700——
2020-02-14$25.50$25.502,160,500——
2020-02-13$25.73$25.732,816,600——
2020-02-12$28.64$28.643,829,000——
2020-02-11$25.74$25.744,487,500——
2020-02-10$21.69$21.69620,700——
2020-02-07$21.64$21.64743,100——
2020-02-06$22.25$22.251,345,600——
2020-02-05$21.54$21.541,254,600——
2020-02-04$20.51$20.512,720,600——
2020-02-03$19.36$19.361,258,600——
2020-01-31$18.70$18.70877,800——
2020-01-30$19.44$19.44637,200——
2020-01-29$19.60$19.60528,600——
2020-01-28$19.66$19.66742,400——
2020-01-27$19.39$19.391,305,000——
2020-01-24$20.39$20.39645,100——
2020-01-23$20.72$20.72844,900——
2020-01-22$21.20$21.201,107,300——
2020-01-21$22.21$22.211,056,400——
2020-01-17$22.83$22.83780,000——
2020-01-16$22.62$22.621,073,400——
2020-01-15$23.20$23.201,099,800——
2020-01-14$24.35$24.351,372,000——
2020-01-13$23.09$23.09761,400——
2020-01-10$22.54$22.54860,800——
2020-01-09$22.78$22.78993,000——
2020-01-08$22.23$22.23856,900——
2020-01-07$22.74$22.74592,700——
2020-01-06$22.49$22.49997,800——
2020-01-03$22.59$22.591,319,300——
2020-01-02$23.84$23.841,130,300——