JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)のデータ

JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)の基本情報

名前 JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)
ティッカー JKS
China
上場年 2010.0
セクター Technology

JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.35 63.68 66.91 63.87 2479700.0 63.87
2021-02-12 66.59 64.12 65.4 65.35 1299300.0 65.35
2021-02-11 65.28 62.53 64.0 64.99 1716700.0 64.99
2021-02-10 67.2 62.33 65.93 62.85 2379700.0 62.85
2021-02-09 67.61 63.94 65.21 64.12 2087300.0 64.12
2021-02-08 67.04 63.66 63.66 64.91 1539600.0 64.91
2021-02-05 64.08 61.24 63.17 63.65 1468400.0 63.65
2021-02-04 65.67 62.05 65.6 62.43 2524900.0 62.43
2021-02-03 65.81 64.13 65.14 65.55 1388300.0 65.55
2021-02-02 65.75 63.0 65.0 65.14 1614000.0 65.14
2021-02-01 64.11 60.62 63.93 63.69 2665300.0 63.69
2021-01-29 68.52 61.01 66.83 61.99 2894700.0 61.99
2021-01-28 72.38 65.1 72.18 66.52 3145600.0 66.52
2021-01-27 76.53 66.94 66.94 70.49 5915500.0 70.49
2021-01-26 69.98 65.75 68.0 69.84 3314100.0 69.84
2021-01-25 75.27 66.4 68.77 67.9 5724900.0 67.9
2021-01-22 68.6 64.9 65.79 68.5 2434600.0 68.5
2021-01-21 68.98 64.19 67.2 68.35 3514100.0 68.35
2021-01-20 67.4 63.42 64.0 67.03 4161000.0 67.03
2021-01-19 63.75 59.16 59.99 63.39 3112900.0 63.39
2021-01-15 62.16 57.67 62.0 57.99 3392400.0 57.99
2021-01-14 65.44 61.85 63.9 62.42 3271500.0 62.42
2021-01-13 66.8 63.0 66.14 63.0 3018000.0 63.0
2021-01-12 69.62 64.27 66.6 65.97 3392800.0 65.97
2021-01-11 68.37 63.85 64.7 66.27 2674200.0 66.27
2021-01-08 73.83 65.04 72.63 66.4 6296700.0 66.4
2021-01-07 73.97 69.21 71.77 72.31 3600700.0 72.31
2021-01-06 73.82 67.41 71.0 68.66 6266800.0 68.66
2021-01-05 66.85 63.55 63.65 64.73 2111700.0 64.73
2021-01-04 67.62 62.22 65.03 64.07 3106400.0 64.07
2020-12-31 65.69 61.12 65.66 61.87 2714900.0 61.87
2020-12-30 68.74 63.9 67.09 64.09 4068500.0 64.09
2020-12-29 68.78 64.27 68.74 65.5 3027000.0 65.5
2020-12-28 76.3 67.63 74.79 68.86 3995600.0 68.86
2020-12-24 77.95 70.91 77.01 72.21 4064900.0 72.21
2020-12-23 85.32 78.43 81.57 79.96 7518100.0 79.96
2020-12-22 78.99 71.01 71.3 78.52 6174500.0 78.52
2020-12-21 72.75 66.52 68.41 71.31 5703400.0 71.31
2020-12-18 69.19 60.16 60.41 65.25 6868800.0 65.25
2020-12-17 62.12 58.71 61.27 59.29 5371600.0 59.29
2020-12-16 63.6 57.24 58.7 61.65 4222300.0 61.65
2020-12-15 63.25 54.0 54.41 63.25 5808000.0 63.25
2020-12-14 54.79 52.62 54.6 53.7 2463000.0 53.7
2020-12-11 56.04 51.63 55.87 53.0 5346400.0 53.0
2020-12-10 59.02 56.37 57.61 57.5 3140400.0 57.5
2020-12-09 61.3 56.0 60.45 57.86 4877600.0 57.86
2020-12-08 63.77 58.3 58.36 62.42 3517200.0 62.42
2020-12-07 64.68 56.94 59.16 58.36 7089400.0 58.36
2020-12-04 65.22 60.1 62.11 61.4 3266400.0 61.4
2020-12-03 64.7 61.0 64.44 61.38 2251800.0 61.38
2020-12-02 64.84 59.61 64.0 63.07 3027100.0 63.07
2020-12-01 70.73 64.3 70.73 64.6 2624100.0 64.6
2020-11-30 76.47 65.05 74.87 69.04 3863100.0 69.04
2020-11-27 76.64 68.77 68.77 72.37 4673600.0 72.37
2020-11-25 70.19 63.56 64.51 68.51 2580700.0 68.51
2020-11-24 72.35 65.31 67.84 67.04 5347100.0 67.04
2020-11-23 67.55 61.63 64.71 67.05 5223200.0 67.05
2020-11-20 65.07 59.66 60.4 62.71 4479600.0 62.71
2020-11-19 60.2 56.51 60.0 59.23 2990900.0 59.23
2020-11-18 63.26 59.01 61.5 59.44 2366800.0 59.44
2020-11-17 63.74 59.8 62.46 61.7 2222800.0 61.7
2020-11-16 65.33 61.1 62.6 62.47 2192900.0 62.47
2020-11-13 66.99 62.8 63.8 64.5 2205000.0 64.5
2020-11-12 67.85 62.55 67.85 63.44 3214200.0 63.44
2020-11-11 68.74 61.75 61.86 67.76 4547900.0 67.76
2020-11-10 64.8 58.87 62.54 61.17 3549500.0 61.17
2020-11-09 70.0 62.0 69.99 62.49 5333100.0 62.49
2020-11-06 80.99 63.07 75.5 65.33 14303600.0 65.33
2020-11-05 73.07 60.5 60.5 72.35 11596900.0 72.35
2020-11-04 61.88 55.82 61.41 56.33 8845800.0 56.33
2020-11-03 64.54 59.82 60.32 64.12 3583300.0 64.12
2020-11-02 63.89 59.51 60.23 62.77 4619200.0 62.77
2020-10-30 60.81 56.22 60.39 58.3 3039100.0 58.3
2020-10-29 62.37 59.28 61.1 61.02 3488000.0 61.02
2020-10-28 63.2 57.11 60.05 59.72 6584900.0 59.72
2020-10-27 65.75 58.23 64.1 59.46 7524300.0 59.46
2020-10-26 66.8 62.0 62.11 64.92 8348100.0 64.92
2020-10-23 73.6 60.56 72.31 64.39 23022900.0 64.39
2020-10-22 71.35 61.58 68.66 69.37 30111400.0 69.37
2020-10-21 90.2 68.3 86.27 68.61 37296400.0 68.61
2020-10-20 87.85 75.76 77.0 87.55 29337500.0 87.55
2020-10-19 77.1 67.75 70.0 75.63 13672700.0 75.63
2020-10-16 70.65 64.8 68.34 69.91 14839900.0 69.91
2020-10-15 69.47 62.69 65.74 66.87 13300500.0 66.87
2020-10-14 68.9 61.02 63.93 68.03 13760900.0 68.03
2020-10-13 65.69 57.79 57.96 62.65 19268800.0 62.65
2020-10-12 63.48 56.83 61.14 59.4 21008300.0 59.4
2020-10-09 63.29 52.61 53.69 62.84 22814700.0 62.84
2020-10-08 59.62 52.07 56.0 54.96 30575700.0 54.96
2020-10-07 56.4 48.16 48.84 55.91 13540900.0 55.91
2020-10-06 48.67 44.22 47.76 47.77 8761200.0 47.77
2020-10-05 48.51 43.71 45.25 48.32 6031700.0 48.32
2020-10-02 44.98 41.1 41.52 44.13 4910600.0 44.13
2020-10-01 43.28 39.54 40.48 42.74 4191700.0 42.74
2020-09-30 41.12 38.62 39.25 39.76 4063800.0 39.76
2020-09-29 39.41 36.77 37.86 39.25 4581600.0 39.25
2020-09-28 37.79 35.16 36.28 37.77 2689300.0 37.77
2020-09-25 35.67 32.45 32.5 35.59 4718100.0 35.59
2020-09-24 33.67 31.26 32.39 32.83 4836900.0 32.83
2020-09-23 33.74 28.3 28.42 33.46 13264100.0 33.46
2020-09-22 27.79 26.17 26.6 27.66 6173000.0 27.66
2020-09-21 27.84 23.85 24.23 27.45 11648600.0 27.45
2020-09-18 25.07 23.49 23.7 24.5 1851500.0 24.5
2020-09-17 23.96 22.96 23.25 23.43 942600.0 23.43
2020-09-16 23.95 22.56 23.3 23.7 1154500.0 23.7
2020-09-15 23.56 22.46 22.59 23.35 1254200.0 23.35
2020-09-14 22.88 21.28 21.58 22.81 1210000.0 22.81
2020-09-11 22.44 20.97 21.26 21.14 1703700.0 21.14
2020-09-10 20.87 20.35 20.64 20.48 673300.0 20.48
2020-09-09 20.82 20.08 20.51 20.75 481300.0 20.75
2020-09-08 20.57 18.94 19.52 20.06 1239600.0 20.06
2020-09-04 21.19 19.1 21.01 20.11 1548400.0 20.11
2020-09-03 22.45 20.32 22.42 20.41 1863000.0 20.41
2020-09-02 23.6 22.17 23.24 22.92 659400.0 22.92
2020-09-01 23.25 22.58 22.98 23.16 661300.0 23.16
2020-08-31 23.91 22.44 23.2 22.84 1344400.0 22.84
2020-08-28 23.28 21.78 22.0 23.25 1689400.0 23.25
2020-08-27 22.47 21.22 22.27 21.62 1289200.0 21.62
2020-08-26 22.66 21.82 22.57 21.91 881800.0 21.91
2020-08-25 22.41 21.58 22.15 22.32 723100.0 22.32
2020-08-24 22.42 21.51 21.77 22.22 701300.0 22.22
2020-08-21 22.19 21.25 21.45 21.52 1080100.0 21.52
2020-08-20 22.38 21.32 22.18 21.36 855000.0 21.36
2020-08-19 23.59 22.22 22.98 22.58 1560700.0 22.58
2020-08-18 22.9 21.67 21.79 22.9 1625800.0 22.9
2020-08-17 22.17 21.35 21.38 21.62 907600.0 21.62
2020-08-14 22.02 21.09 21.87 21.35 1148800.0 21.35
2020-08-13 22.07 21.18 21.18 22.0 1154500.0 22.0
2020-08-12 21.67 20.46 20.61 21.49 948200.0 21.49
2020-08-11 21.15 19.76 21.05 20.41 1319100.0 20.41
2020-08-10 22.21 21.04 21.91 21.07 1118700.0 21.07
2020-08-07 22.75 20.72 20.72 21.88 1975400.0 21.88
2020-08-06 21.05 20.59 20.93 20.95 791500.0 20.95
2020-08-05 21.5 20.31 21.5 21.27 984300.0 21.27
2020-08-04 21.47 20.03 20.27 21.3 1593400.0 21.3
2020-08-03 20.11 19.13 19.35 19.95 1187500.0 19.95
2020-07-31 19.73 18.82 19.34 19.15 964000.0 19.15
2020-07-30 19.48 18.56 19.3 19.43 1252200.0 19.43
2020-07-29 19.88 19.31 19.55 19.51 601400.0 19.51
2020-07-28 20.43 19.26 20.2 19.28 1036900.0 19.28
2020-07-27 20.37 19.48 19.67 20.29 1184000.0 20.29
2020-07-24 20.01 19.03 19.81 19.1 1910500.0 19.1
2020-07-23 20.97 19.94 20.02 20.36 2247000.0 20.36
2020-07-22 20.89 19.51 20.52 19.98 2299400.0 19.98
2020-07-21 22.35 20.26 22.28 20.33 2207400.0 20.33
2020-07-20 22.34 20.66 20.8 22.25 2187600.0 22.25
2020-07-17 20.68 19.94 20.11 20.53 1104400.0 20.53
2020-07-16 20.84 19.61 20.68 19.86 1597700.0 19.86
2020-07-15 21.95 20.96 21.46 21.66 944600.0 21.66
2020-07-14 20.98 19.82 20.27 20.9 1219900.0 20.9
2020-07-13 21.96 20.69 21.63 20.72 1226000.0 20.72
2020-07-10 21.7 20.53 21.64 21.0 1286400.0 21.0
2020-07-09 23.09 21.3 23.09 21.94 1791000.0 21.94
2020-07-08 23.01 21.47 21.63 22.9 2717500.0 22.9
2020-07-07 21.96 20.65 20.85 21.36 1759300.0 21.36
2020-07-06 21.53 19.52 19.57 21.47 3013600.0 21.47
2020-07-02 19.38 18.53 18.8 19.14 1423900.0 19.14
2020-07-01 18.87 17.8 17.8 18.8 1545700.0 18.8
2020-06-30 18.17 17.58 17.88 17.71 562600.0 17.71
2020-06-29 18.29 17.03 17.03 17.9 1516200.0 17.9
2020-06-26 17.56 16.89 17.44 16.98 817700.0 16.98
2020-06-25 17.71 16.89 17.0 17.68 1345300.0 17.68
2020-06-24 17.49 16.24 16.59 17.41 1498300.0 17.41
2020-06-23 17.0 15.78 15.82 16.9 1759300.0 16.9
2020-06-22 16.07 15.27 15.99 15.67 1093500.0 15.67
2020-06-19 16.4 15.64 15.8 16.04 1277100.0 16.04
2020-06-18 16.24 15.57 15.72 15.65 1203200.0 15.65
2020-06-17 16.42 15.73 16.32 15.87 1154000.0 15.87
2020-06-16 17.1 16.2 17.01 16.28 1257800.0 16.28
2020-06-15 16.93 15.81 16.77 16.27 2642400.0 16.27
2020-06-12 17.99 17.06 17.48 17.85 988400.0 17.85
2020-06-11 17.72 16.82 17.51 16.96 1174400.0 16.96
2020-06-10 18.56 17.84 18.39 18.19 1213400.0 18.19
2020-06-09 18.8 17.62 18.65 17.97 1609300.0 17.97
2020-06-08 19.25 18.2 18.8 19.13 1367700.0 19.13
2020-06-05 18.9 17.96 18.34 18.05 1527100.0 18.05
2020-06-04 18.95 17.12 18.37 17.42 2929000.0 17.42
2020-06-03 16.95 15.8 15.98 16.86 1277500.0 16.86
2020-06-02 16.1 15.55 15.8 15.58 810000.0 15.58
2020-06-01 16.2 15.26 15.81 15.6 1131500.0 15.6
2020-05-29 16.14 15.12 15.25 15.81 1187700.0 15.81
2020-05-28 15.93 15.13 15.78 15.22 509400.0 15.22
2020-05-27 16.17 15.12 16.0 15.78 1352900.0 15.78
2020-05-26 16.25 15.49 15.79 15.84 1030600.0 15.84
2020-05-22 15.84 14.98 15.83 15.05 1679800.0 15.05
2020-05-21 17.27 15.81 16.94 15.89 837500.0 15.89
2020-05-20 18.25 16.6 17.48 16.77 1126300.0 16.77
2020-05-19 17.35 15.76 15.8 17.1 1528000.0 17.1
2020-05-18 15.95 14.81 14.81 15.6 951200.0 15.6
2020-05-15 14.71 14.05 14.54 14.53 559700.0 14.53
2020-05-14 14.76 13.67 14.29 14.75 849600.0 14.75
2020-05-13 15.3 14.25 15.2 14.62 816100.0 14.62
2020-05-12 16.05 15.06 15.91 15.13 695600.0 15.13
2020-05-11 16.1 15.45 15.76 15.81 436200.0 15.81
2020-05-08 16.32 15.72 16.15 15.82 474500.0 15.82
2020-05-07 16.12 15.43 15.64 15.92 536100.0 15.92
2020-05-06 15.75 15.08 15.3 15.62 613600.0 15.62
2020-05-05 15.75 15.01 15.49 15.03 619700.0 15.03
2020-05-04 15.42 14.62 14.81 15.36 556600.0 15.36
2020-05-01 15.56 14.47 15.22 14.8 966300.0 14.8
2020-04-30 16.26 15.46 16.1 15.82 816000.0 15.82
2020-04-29 16.34 15.3 15.5 16.24 950200.0 16.24
2020-04-28 16.05 15.11 15.93 15.22 1033000.0 15.22
2020-04-27 15.76 15.35 15.58 15.68 790500.0 15.68
2020-04-24 16.06 15.02 15.87 15.19 751600.0 15.19
2020-04-23 16.18 15.3 15.35 15.77 865800.0 15.77
2020-04-22 15.53 14.85 15.3 15.47 661400.0 15.47
2020-04-21 15.6 14.62 15.5 14.8 1451500.0 14.8
2020-04-20 16.45 15.83 16.18 15.91 716400.0 15.91
2020-04-17 16.85 16.15 16.52 16.57 613100.0 16.57
2020-04-16 16.72 15.84 16.55 16.18 690100.0 16.18
2020-04-15 16.67 15.89 16.49 16.41 1967200.0 16.41
2020-04-14 17.72 16.8 17.29 17.08 869200.0 17.08
2020-04-13 16.57 15.68 16.15 16.57 657700.0 16.57
2020-04-09 16.4 15.47 15.95 15.93 926900.0 15.93
2020-04-08 15.82 15.23 15.5 15.7 927900.0 15.7
2020-04-07 16.47 15.21 16.33 15.23 1159600.0 15.23
2020-04-06 15.91 14.66 14.7 14.9 1273300.0 14.9
2020-04-03 14.53 13.66 14.12 14.07 535900.0 14.07
2020-04-02 14.49 13.5 14.0 14.18 746200.0 14.18
2020-04-01 14.58 13.5 14.4 13.6 1035500.0 13.6
2020-03-31 15.35 14.61 15.26 14.85 1195300.0 14.85
2020-03-30 15.41 14.53 15.22 14.93 1041100.0 14.93
2020-03-27 16.54 14.8 16.48 14.85 1964400.0 14.85
2020-03-26 17.95 16.68 16.81 17.29 1060100.0 17.29
2020-03-25 17.72 15.75 16.94 16.48 1332500.0 16.48
2020-03-24 16.94 14.98 15.02 16.75 2373200.0 16.75
2020-03-23 14.13 12.64 13.24 13.92 1493200.0 13.92
2020-03-20 14.09 12.61 13.81 13.32 1927800.0 13.32
2020-03-19 14.05 11.81 12.23 13.02 1743500.0 13.02
2020-03-18 15.11 11.42 12.6 12.51 2950400.0 12.51
2020-03-17 13.74 12.66 12.81 13.55 2204200.0 13.55
2020-03-16 15.58 11.92 15.58 12.36 3837800.0 12.36
2020-03-13 18.78 14.5 18.59 17.41 5654600.0 17.41
2020-03-12 19.33 17.48 17.77 17.81 2607700.0 17.81
2020-03-11 19.89 18.61 19.11 19.0 1683900.0 19.0
2020-03-10 20.1 18.55 19.94 19.25 1957300.0 19.25
2020-03-09 20.38 18.34 20.12 18.35 2481500.0 18.35
2020-03-06 23.16 21.76 22.7 22.19 1589200.0 22.19
2020-03-05 23.64 21.88 21.99 23.0 1487000.0 23.0
2020-03-04 22.8 21.1 22.8 22.6 2299800.0 22.6
2020-03-03 24.43 21.75 23.59 21.9 2049800.0 21.9
2020-03-02 23.73 21.84 23.52 22.89 1604100.0 22.89
2020-02-28 23.7 22.21 22.45 22.84 1254600.0 22.84
2020-02-27 25.16 23.14 25.09 23.59 1851900.0 23.59
2020-02-26 26.29 25.16 25.3 25.42 829600.0 25.42
2020-02-25 27.05 25.66 26.57 25.83 1132600.0 25.83
2020-02-24 26.95 24.58 24.58 26.55 1902800.0 26.55
2020-02-21 27.95 27.09 27.8 27.21 1313100.0 27.21
2020-02-20 28.84 26.88 28.59 28.24 1854900.0 28.24
2020-02-19 28.29 26.25 26.31 28.22 1822500.0 28.22
2020-02-18 26.15 25.44 25.71 25.66 1088700.0 25.66