Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

21.56 -0.10 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.765 4.822 4.373 4.440 463,043 -0.29(-6.07%)
Mar 27, 2013 4.880 4.937 4.707 4.727 317,108 -0.17(-3.52%)
Mar 26, 2013 4.928 5.138 4.851 4.899 241,956 -0.01(-0.19%)
Mar 25, 2013 5.186 5.291 4.851 4.908 461,513 -0.36(-6.90%)
Mar 22, 2013 5.549 5.612 5.262 5.272 477,274 -0.30(-5.33%)
Mar 21, 2013 5.645 5.817 5.511 5.569 270,277 -0.14(-2.51%)
Mar 20, 2013 5.616 5.865 5.492 5.712 359,220 +0.22(+4.01%)
Mar 19, 2013 5.502 5.913 5.425 5.492 359,770 -0.05(-0.86%)
Mar 18, 2013 5.817 5.817 5.511 5.540 636,173 -0.35(-6.01%)
Mar 15, 2013 6.334 6.391 5.836 5.894 730,736 -0.55(-8.61%)
Mar 14, 2013 6.678 6.745 6.296 6.449 298,757 -0.22(-3.30%)
Mar 13, 2013 6.669 6.774 6.439 6.669 315,250 +0.02(+0.29%)
Mar 12, 2013 6.219 6.698 5.990 6.650 475,661 +0.37(+5.95%)
Mar 11, 2013 7.032 7.042 6.267 6.277 440,028 -0.71(-10.14%)
Mar 08, 2013 7.061 7.061 6.822 6.985 100,656 -0.11(-1.48%)
Mar 07, 2013 7.032 7.214 7.023 7.090 107,025 -0.04(-0.54%)
Mar 06, 2013 7.004 7.272 6.937 7.128 288,352 +0.24(+3.47%)
Mar 05, 2013 6.602 7.109 6.554 6.889 344,883 +0.36(+5.57%)
Mar 04, 2013 7.693 7.693 6.516 6.525 644,200 -0.98(-13.01%)
Mar 01, 2013 7.750 7.894 7.434 7.501 139,762 -0.29(-3.69%)
Feb 28, 2013 8.200 8.295 7.750 7.788 245,161 -0.10(-1.21%)
Feb 27, 2013 7.597 7.941 7.425 7.884 351,062 -0.06(-0.72%)
Feb 26, 2013 8.343 8.487 7.779 7.941 240,999 -0.43(-5.14%)
Feb 22, 2013 8.305 8.562 8.238 8.372 276,447 +0.28(+3.43%)
Feb 21, 2013 9.214 9.319 7.750 8.095 798,722 -1.12(-12.15%)
Feb 20, 2013 9.568 9.635 9.099 9.214 500,311 -0.02(-0.21%)
Feb 19, 2013 9.212 9.520 9.015 9.233 459,730 +0.27(+2.99%)
Feb 15, 2013 9.453 9.472 8.803 8.965 431,233 -0.30(-3.20%)
Feb 14, 2013 8.678 9.424 8.559 9.262 418,284 +0.72(+8.40%)
Feb 13, 2013 8.898 9.099 8.324 8.544 407,533 -0.18(-2.08%)
Feb 12, 2013 8.324 8.898 8.324 8.726 467,250 +0.47(+5.68%)
Feb 11, 2013 7.817 8.334 7.740 8.257 349,506 +0.59(+7.74%)
Feb 08, 2013 7.693 7.961 7.415 7.664 233,375 -0.10(-1.23%)
Feb 07, 2013 8.104 8.286 7.712 7.760 277,176 -0.31(-3.80%)
Feb 06, 2013 7.903 8.114 7.769 8.066 259,583 +0.84(+11.66%)
Feb 04, 2013 7.128 7.882 7.090 7.224 380,424 +0.02(+0.27%)
Feb 01, 2013 7.329 7.444 7.138 7.205 82,171 -0.05(-0.66%)
Jan 31, 2013 7.090 7.300 6.927 7.253 157,477 +0.11(+1.47%)
Jan 30, 2013 7.233 7.511 7.109 7.147 169,310 -0.09(-1.19%)
Jan 29, 2013 7.224 7.415 7.080 7.233 145,645 -0.02(-0.26%)
Jan 28, 2013 7.291 7.310 7.128 7.253 329,267 +0.03(+0.40%)
Jan 25, 2013 7.310 7.559 7.138 7.224 293,386 -0.08(-1.05%)
Jan 24, 2013 7.061 7.339 7.061 7.300 281,755 +0.28(+3.95%)
Jan 23, 2013 7.463 7.463 6.946 7.023 358,858 -0.37(-5.05%)
Jan 22, 2013 6.631 7.415 6.631 7.396 418,057 +0.80(+12.19%)
Jan 18, 2013 6.812 6.937 6.554 6.592 171,326 -0.22(-3.23%)
Jan 17, 2013 6.726 6.985 6.726 6.812 165,050 +0.17(+2.59%)
Jan 16, 2013 6.908 6.985 6.564 6.640 165,539 -0.27(-3.88%)
Jan 15, 2013 7.090 7.090 6.841 6.908 143,846 -0.21(-2.96%)
Jan 14, 2013 7.147 7.176 6.803 7.119 199,124 -0.01(-0.13%)
Jan 11, 2013 7.224 7.224 7.032 7.128 171,165 -0.04(-0.53%)
Jan 10, 2013 7.147 7.224 6.812 7.166 423,178 +0.05(+0.67%)
Jan 09, 2013 6.812 7.224 6.745 7.119 756,841 +0.37(+5.53%)
Jan 08, 2013 6.248 6.793 6.219 6.745 315,087 +0.38(+6.02%)
Jan 07, 2013 6.411 6.572 6.248 6.363 295,454 +0.06(+0.91%)
Jan 04, 2013 6.860 7.099 6.181 6.305 550,972 -0.55(-7.96%)
Jan 03, 2013 6.449 7.080 6.344 6.851 768,411 +0.62(+9.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.