UK markets closed

JinkoSolar Holding Co., Ltd. (0JOX.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
61.69-0.40 (-0.64%)
At close: 07:00PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.6326.3025.0325.4425.44530
07 May 202425.8326.2425.3126.1326.131,707
03 May 202425.0026.3725.7525.9225.923,078
02 May 202425.0025.8524.7225.0125.01599
01 May 202424.5224.8323.9624.7024.701,017
30 Apr 202424.8324.4623.7123.9023.90851
29 Apr 202423.2025.5023.4225.1725.177,547
26 Apr 202423.0024.4723.2224.2824.283,923
25 Apr 202423.1023.2222.6822.9922.991,014
24 Apr 202422.3023.2122.7422.9022.902,577
23 Apr 202423.1023.3421.7623.1723.171,890
22 Apr 202422.8822.1021.4022.0222.024,604
19 Apr 202422.2522.0021.4221.7821.782,507
18 Apr 202422.5821.9821.0021.6321.631,275
17 Apr 202423.0023.3721.6522.0122.016,018
16 Apr 202423.3023.2422.0322.8022.801,447
15 Apr 202423.1023.5322.7523.0023.005,048
12 Apr 202424.1024.0823.3323.4023.40672
11 Apr 202425.0525.3424.3324.5324.531,230
10 Apr 202425.6325.0824.2025.0225.022,238
09 Apr 202423.4025.2323.3925.0925.092,941
08 Apr 202423.2024.2023.1223.8423.84971
05 Apr 202424.4523.8023.1823.4823.483,925
04 Apr 202424.6325.0724.4924.7124.713,867
03 Apr 202423.7724.4523.4924.3824.38907
02 Apr 202424.5224.7323.6823.9323.935,097
28 Mar 202424.2525.1324.4725.1225.128,832
27 Mar 202423.5824.8022.5024.6424.645,603
26 Mar 202423.5823.0422.2422.5622.564,064
25 Mar 202422.5222.8922.0922.0922.095,329
22 Mar 202424.5823.5322.6422.7222.7210,203
21 Mar 202425.5225.3123.8723.9323.938,880
20 Mar 202426.7325.5023.0324.8724.8712,513
19 Mar 202427.4526.8126.0026.3326.331,417
18 Mar 202426.5827.0625.9526.5026.503,716
15 Mar 202426.3026.8825.7326.3326.333,258
14 Mar 202427.8327.8425.9425.9425.945,614
13 Mar 202429.2028.8327.9227.9327.931,845
12 Mar 202429.9229.5628.4528.6028.602,516
11 Mar 202428.8830.0628.4229.2629.265,862
08 Mar 202427.3528.9927.7228.2228.223,111
07 Mar 202426.6727.8126.9727.7127.71634
06 Mar 202426.6327.6526.9427.2327.233,011
05 Mar 202427.0026.8525.7526.8526.851,189
04 Mar 202427.2027.3226.3126.5626.561,527
01 Mar 202427.2027.7226.7327.6427.648,420
29 Feb 202426.8327.9026.8227.2527.257,670
28 Feb 202427.6728.1527.0527.1227.124,747
27 Feb 202426.3527.7526.7127.4927.49820
26 Feb 202426.2026.4825.7526.0826.081,754
23 Feb 202426.8826.4325.5126.2326.231,473
22 Feb 202425.7326.4125.9426.4126.413,917
21 Feb 202426.8825.9324.9525.6925.693,023
20 Feb 202426.1526.1425.3625.4325.431,911
19 Feb 202426.2026.2026.2026.2026.20-
16 Feb 202427.3027.3826.5726.7826.782,901
15 Feb 202428.0528.0026.9027.0027.00772
14 Feb 202425.8827.1026.1027.1027.102,114
13 Feb 202426.7326.9125.9526.1226.122,192
12 Feb 202426.5827.7726.2027.3227.323,081
09 Feb 202425.5826.3325.2526.1326.131,074
08 Feb 202425.8826.1025.5825.7225.722,089
07 Feb 202425.6726.2425.3226.1626.161,545
06 Feb 202425.6725.2124.3224.6824.681,281
05 Feb 202426.9225.0023.1323.7323.7314,310
02 Feb 202427.2527.0326.1826.6726.671,256
01 Feb 202426.9227.5926.6126.8126.813,462
31 Jan 202427.2527.4426.6626.9526.951,591
30 Jan 202427.6327.7326.8127.0327.034,295
29 Jan 202427.4527.4526.7027.2427.2410,874
26 Jan 202430.1029.6027.8027.8927.891,602
25 Jan 202430.6330.7728.8528.9928.991,559
24 Jan 202429.8831.5429.9730.2430.241,534
23 Jan 202428.6731.1029.8930.5630.562,047
22 Jan 202427.7329.1827.0228.1328.132,688
19 Jan 202428.6728.3027.2627.7927.795,375
18 Jan 202429.1529.4328.3028.6428.6428,520
17 Jan 202429.7328.8827.7827.8827.882,783
16 Jan 202430.4531.0329.8930.0430.044,230
15 Jan 202430.3030.3030.3030.3030.30-
12 Jan 202431.2531.6330.5930.7130.711,058
11 Jan 202431.8831.8329.7631.4331.4335,649
10 Jan 202431.3031.1129.7130.7430.743,957
09 Jan 202432.0531.7630.5031.0431.046,859
08 Jan 202432.6332.6232.1932.3432.34440
05 Jan 202433.6733.2232.4632.6532.651,678
04 Jan 202434.0034.2033.1933.5833.58542
03 Jan 202435.5834.5233.1034.5234.5211,864
02 Jan 202437.4036.3535.2135.2835.2833,405
29 Dec 202337.3537.3836.6237.0837.08392
28 Dec 202336.3038.4635.6537.3937.394,203
27 Dec 202334.6735.9135.6135.6135.611,016
22 Dec 202333.2035.1834.1034.4034.407,412
21 Dec 202333.6734.7732.9634.5834.588,667
20 Dec 202333.3534.1733.5633.7133.71667
19 Dec 202333.5834.6933.3133.8433.8411,333
18 Dec 202333.4034.1032.7833.6133.614,207
15 Dec 202333.7833.9832.9733.4733.472,853
14 Dec 202332.2534.1232.3533.1133.113,850
13 Dec 202330.8330.6829.7330.4030.401,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...