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

Jinkosolar Holding Company ADR (NY: JKS )

19.74 -0.20 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 2.116 2.373 1.895 1.956 247,354 -0.17(-7.92%)
Jul 30, 2012 2.257 2.373 2.054 2.125 166,624 -0.15(-6.61%)
Jul 27, 2012 2.319 2.319 2.240 2.275 83,889 -0.02(-0.77%)
Jul 26, 2012 2.257 2.399 2.240 2.293 112,386 +0.02(+0.78%)
Jul 25, 2012 2.417 2.417 2.266 2.275 103,501 -0.12(-4.81%)
Jul 24, 2012 2.479 2.479 2.319 2.390 139,004 -0.04(-1.82%)
Jul 23, 2012 2.488 2.488 2.390 2.435 101,458 -0.15(-5.82%)
Jul 20, 2012 2.753 2.771 2.585 2.585 227,221 -0.21(-7.59%)
Jul 19, 2012 2.833 2.922 2.753 2.798 64,295 -0.02(-0.63%)
Jul 18, 2012 2.780 2.833 2.753 2.815 97,603 +0.00(+0.00%)
Jul 17, 2012 2.833 2.871 2.762 2.815 75,612 -0.04(-1.55%)
Jul 16, 2012 2.877 2.948 2.833 2.859 65,588 -0.04(-1.52%)
Jul 13, 2012 2.851 2.904 2.851 2.904 29,824 +0.12(+4.13%)
Jul 12, 2012 2.798 2.895 2.766 2.789 64,402 -0.12(-3.96%)
Jul 11, 2012 2.833 2.957 2.753 2.904 102,862 +0.05(+1.86%)
Jul 10, 2012 2.975 2.983 2.771 2.851 109,067 -0.13(-4.42%)
Jul 09, 2012 2.913 3.054 2.895 2.983 70,991 -0.11(-3.47%)
Jul 06, 2012 3.072 3.205 3.019 3.090 61,063 +0.07(+2.35%)
Jul 05, 2012 3.125 3.143 3.019 3.019 106,689 -0.15(-4.75%)
Jul 03, 2012 3.054 3.231 3.029 3.169 207,877 +0.14(+4.68%)
Jul 02, 2012 3.072 3.143 2.975 3.028 103,937 -0.02(-0.58%)
Jun 29, 2012 3.231 3.276 3.010 3.045 111,928 +0.12(+4.24%)
Jun 28, 2012 2.975 3.063 2.709 2.921 462,136 -0.10(-3.23%)
Jun 27, 2012 3.187 3.196 3.010 3.019 144,874 -0.09(-2.85%)
Jun 26, 2012 3.497 3.497 3.054 3.107 489,769 -0.40(-11.36%)
Jun 25, 2012 3.568 3.639 3.453 3.506 105,779 -0.17(-4.58%)
Jun 22, 2012 3.789 3.833 3.506 3.674 106,744 -0.13(-3.49%)
Jun 21, 2012 3.603 3.807 3.550 3.807 146,883 +0.17(+4.62%)
Jun 20, 2012 3.718 3.807 3.577 3.639 288,066 -0.37(-9.27%)
Jun 19, 2012 3.727 4.010 3.709 4.010 256,997 +0.24(+6.34%)
Jun 18, 2012 3.550 3.780 3.461 3.771 282,331 +0.19(+5.45%)
Jun 15, 2012 3.276 3.603 3.276 3.577 443,940 +0.21(+6.32%)
Jun 14, 2012 3.559 3.603 3.346 3.364 156,211 -0.25(-6.86%)
Jun 13, 2012 3.780 3.780 3.585 3.612 70,772 -0.14(-3.77%)
Jun 12, 2012 3.550 3.869 3.541 3.754 202,783 +0.26(+7.34%)
Jun 11, 2012 3.718 3.718 3.488 3.497 238,720 -0.11(-2.97%)
Jun 08, 2012 3.523 3.683 3.453 3.604 51,061 +0.10(+2.80%)
Jun 07, 2012 3.603 3.745 3.506 3.506 68,895 -0.07(-2.00%)
Jun 06, 2012 3.718 3.816 3.550 3.577 191,939 -0.10(-2.63%)
Jun 05, 2012 3.506 3.745 3.400 3.674 144,780 +0.19(+5.33%)
Jun 04, 2012 3.479 3.523 3.417 3.488 141,131 +0.08(+2.34%)
Jun 01, 2012 3.408 3.532 3.302 3.408 209,559 -0.04(-1.28%)
May 31, 2012 3.426 3.461 3.338 3.453 162,128 +0.00(+0.00%)
May 30, 2012 3.391 3.479 3.293 3.453 145,222 +0.00(+0.00%)
May 29, 2012 3.391 3.479 3.276 3.453 286,959 +0.09(+2.63%)
May 25, 2012 3.320 3.488 3.276 3.364 163,947 +0.06(+1.88%)
May 24, 2012 3.798 3.798 3.205 3.302 316,625 -0.30(-8.35%)
May 23, 2012 3.461 3.665 3.330 3.603 333,382 -0.06(-1.69%)
May 22, 2012 3.851 3.948 3.550 3.665 307,783 -0.14(-3.72%)
May 21, 2012 3.824 3.869 3.709 3.807 212,660 -0.02(-0.46%)
May 18, 2012 4.232 4.232 3.692 3.824 679,657 -0.37(-8.86%)
May 17, 2012 5.028 5.028 4.099 4.196 622,226 -0.51(-10.90%)
May 16, 2012 4.710 4.913 4.692 4.710 341,950 +0.05(+1.14%)
May 15, 2012 4.834 5.046 4.648 4.657 257,340 -0.25(-5.05%)
May 14, 2012 4.701 4.966 4.701 4.904 331,388 +0.12(+2.40%)
May 11, 2012 4.701 4.913 4.701 4.789 344,331 +0.04(+0.75%)
May 10, 2012 4.736 4.816 4.701 4.754 280,738 +0.02(+0.37%)
May 09, 2012 4.692 4.834 4.648 4.736 272,112 -0.02(-0.37%)
May 08, 2012 4.772 5.028 4.754 4.754 323,015 -0.05(-1.11%)
May 07, 2012 4.834 4.993 4.763 4.807 219,436 -0.08(-1.63%)
May 04, 2012 4.949 5.002 4.763 4.887 226,095 -0.02(-0.36%)
May 03, 2012 4.860 4.993 4.825 4.904 142,170 -0.01(-0.18%)
May 02, 2012 5.037 5.099 4.869 4.913 124,352 -0.17(-3.31%)
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.