Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote USD

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

18.10
0.00
(0.00%)
At close: May 2 at 7:12:09 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.2018.6417.8118.0018.003,042
May 1, 202517.4518.1016.8418.1018.104,967
Apr 30, 202517.4517.3315.9217.0517.059,297
Apr 29, 202517.6517.4516.4116.6016.602,448
Apr 28, 202517.6517.7917.1017.5517.557,987
Apr 25, 202516.7018.0116.6917.7517.755,837
Apr 24, 202516.1017.5016.3517.1517.151,489
Apr 23, 202518.1017.5816.7217.1517.153,662
Apr 22, 202516.2017.0115.5316.7016.701,883
Apr 17, 202516.2016.5515.8016.1016.101,507
Apr 16, 202515.0515.8215.2715.5515.55680
Apr 15, 202516.0015.7815.4115.4515.453,820
Apr 14, 202514.8016.7714.6216.3016.3021,035
Apr 11, 202514.1014.4613.4613.5513.554,266
Apr 10, 202515.6515.4513.5613.7513.7510,926
Apr 9, 202514.8015.4114.0014.1014.109,515
Apr 8, 202515.6517.0814.7115.0515.0513,804
Apr 7, 202514.1016.9814.7216.2016.2014,684
Apr 4, 202519.2517.0014.8415.7515.7512,771
Apr 3, 202518.1018.1517.3617.4517.455,833
Apr 2, 202518.6018.6017.8018.1018.102,654
Apr 1, 202519.3019.4718.0818.3018.304,892
Mar 31, 202519.8119.5018.0818.1618.1610,359
Mar 28, 202520.7720.6419.0519.3519.358,301
Mar 27, 202520.7320.5319.7820.3020.307,407
Mar 26, 202521.1523.1319.9420.6320.6318,798
Mar 25, 202520.9221.4120.7521.2521.258,621
Mar 24, 202523.9222.6420.5721.3021.3011,126
Mar 21, 202523.2023.3722.5022.7722.771,028
Mar 20, 202523.8824.0122.8723.0523.05897
Mar 19, 202523.0524.3323.2024.2024.201,626
Mar 18, 202523.0023.8522.9923.3023.30323
Mar 17, 202522.3023.9821.8023.6323.637,318
Mar 14, 202522.2522.8221.7721.8821.881,318
Mar 13, 202521.8821.8720.5021.8321.831,587
Mar 12, 202522.2522.4921.1821.4521.451,570
Mar 11, 202522.0522.6521.6221.8321.837,173
Mar 10, 202522.1023.5021.9722.7322.731,401
Mar 7, 202522.1522.9322.2022.9222.921,780
Mar 6, 202522.9223.4022.4022.8822.886,749
Mar 5, 202522.5822.9122.0022.8322.831,751
Mar 4, 202522.2022.7220.6922.2522.253,670
Mar 3, 202521.8323.0921.5822.3522.352,957
Feb 28, 202522.4523.3422.0122.4022.401,254
Feb 27, 202521.8824.4122.6024.4024.404,913
Feb 26, 202523.4024.4623.0523.6723.6723,397
Feb 25, 202522.8822.6421.8321.9221.924,227
Feb 24, 202522.5823.0822.0422.1522.153,418
Feb 21, 202524.2024.4723.1923.4023.401,145
Feb 20, 202521.9223.6222.8822.9222.921,623
Feb 19, 202521.7723.7022.5223.3523.352,625
Feb 18, 202521.6722.9421.4622.5222.524,628
Feb 17, 202522.1522.1522.1522.1522.15-
Feb 14, 202521.3022.9821.5922.1522.156,939
Feb 13, 202520.8721.5520.5321.1521.155,696
Feb 12, 202521.2521.1720.4621.0021.002,161
Feb 11, 202521.9221.5620.8921.1021.101,458
Feb 10, 202521.8822.4020.9821.6721.672,907
Feb 7, 202521.9222.5021.6021.9221.929,779
Feb 6, 202520.9121.8820.0021.4021.406,482
Feb 5, 202520.9221.2820.3721.1521.15854
Feb 4, 202519.9121.1319.9220.8220.822,654
Feb 3, 202519.5320.3519.8019.8219.827,064
Jan 31, 202521.0021.4320.5921.0021.002,872
Jan 30, 202521.1521.0020.3320.7820.783,245
Jan 29, 202520.8720.8620.0820.7220.725,555
Jan 28, 202520.5821.0219.8219.9119.911,970
Jan 27, 202520.4421.2020.7320.8220.823,281
Jan 24, 202520.2521.1220.3920.9120.913,722
Jan 23, 202520.2520.3819.1919.6819.687,345
Jan 22, 202520.3320.4819.5419.7219.728,052
Jan 21, 202522.1021.7420.5021.1521.157,750
Jan 20, 202522.6322.6322.6322.6322.63-
Jan 17, 202523.6724.1021.4722.6322.6310,023
Jan 16, 202524.0023.8823.0023.2023.201,296
Jan 15, 202524.0024.5023.6224.1524.151,276
Jan 14, 202525.4025.5023.2023.9223.925,839
Jan 13, 202524.3024.9623.8424.2024.202,713
Jan 10, 202526.6726.2024.3424.7324.733,104
Jan 9, 202526.4026.4026.4026.4026.40-
Jan 8, 202527.3027.7325.9326.4026.403,017
Jan 7, 202526.4028.5226.4327.3527.351,526
Jan 6, 202526.0028.3126.8027.3527.352,826
Jan 3, 202526.1526.3025.5626.0526.052,202
Jan 2, 202524.3026.6624.8526.2526.253,334
Dec 31, 202424.7325.0524.5225.2025.20139
Dec 30, 202423.9225.2524.5224.5824.585,120
Dec 27, 202424.1525.8025.1025.4525.45873
Dec 24, 202425.5827.1825.6525.5825.581,178
Dec 23, 202425.3525.3223.9024.5824.583,875
Dec 20, 202425.5824.2923.2224.2024.205,109
Dec 19, 202425.0025.3024.0224.5824.581,314
Dec 18, 202425.4026.9325.9126.3026.30700
Dec 17, 202425.2527.1125.8926.4026.40839
Dec 16, 202427.7727.4925.4425.7725.7719,848
Dec 13, 202426.8827.9127.1227.5827.582,023
Dec 12, 202428.2028.6827.4828.4028.40462
Dec 11, 202428.8829.7927.1027.4027.402,920
Dec 10, 202427.6729.1027.7028.8328.834,208
Dec 9, 202427.8829.5327.2029.0529.0510,647
Dec 6, 202425.4526.8825.6026.5826.5822,604
Dec 5, 202426.0525.7124.2625.2025.2027,404
Dec 4, 202426.7326.1824.7525.5825.584,273
Dec 3, 202424.9227.1925.2326.8326.837,397
Dec 2, 202422.4025.3022.5025.0025.0010,049
Nov 29, 202422.9223.2921.9922.7722.771,795
Nov 28, 202422.7722.7722.7722.7722.77-
Nov 27, 202422.5823.0822.2122.7722.773,322
Nov 26, 202422.4522.6521.5021.6721.676,509
Nov 25, 202422.2522.8521.6022.3022.304,439
Nov 22, 202421.2521.4020.6021.0021.002,957
Nov 21, 202421.8822.3021.5522.2022.206,225
Nov 20, 202421.8322.9321.2121.5821.5811,125
Nov 19, 202421.5821.9920.8321.3521.354,360
Nov 18, 202421.0521.4120.8021.3021.301,526
Nov 15, 202421.6721.7921.0021.1021.101,804
Nov 14, 202421.2021.5420.5020.7820.7821,400
Nov 13, 202421.5222.1321.4321.8321.836,218
Nov 12, 202421.8822.0020.9121.6321.633,119
Nov 11, 202423.6723.3122.0322.6322.636,010
Nov 8, 202424.9224.5723.2023.5823.5814,053
Nov 7, 202425.2525.3924.3025.0525.053,564
Nov 6, 202424.7725.3023.6124.6724.6738,110
Nov 5, 202428.1028.1127.1927.4527.454,958
Nov 4, 202426.8328.9227.3528.4028.404,997
Nov 1, 202425.5228.0326.2027.6727.675,508
Oct 31, 202425.8327.1225.1926.6726.6716,672
Oct 30, 202424.4026.7923.3526.4526.4512,017
Oct 29, 202425.8826.0023.6424.0524.0513,571
Oct 28, 202423.4528.1523.5827.4527.4538,678
Oct 25, 202422.7325.3422.4423.6723.6740,480
Oct 24, 202420.8221.4420.6820.8220.824,946
Oct 23, 202422.6322.8820.4220.9220.9210,520
Oct 22, 202420.6721.8520.4221.4021.4013,394
Oct 21, 202421.1020.5419.8520.2020.206,111
Oct 18, 202420.7421.6520.3921.0521.0524,683
Oct 17, 202421.1520.9019.7220.1120.1113,259
Oct 16, 202422.4521.9920.8721.0521.058,505
Oct 15, 202422.6322.7921.5622.1522.1520,170
Oct 14, 202423.2524.2122.7824.1024.104,876
Oct 11, 202423.3024.2022.5423.8323.8311,063
Oct 10, 202425.0525.0622.9723.7723.7714,624
Oct 9, 202425.5827.4824.9026.1526.1524,066
Oct 8, 202430.5830.7025.8126.7326.7342,404
Oct 7, 202430.4037.2930.1232.0032.0040,956
Oct 4, 202427.2529.7926.2528.4528.4520,497
Oct 3, 202424.9226.6024.9125.9225.929,763
Oct 2, 202426.3527.0525.2426.0526.055,465
Oct 1, 202426.4526.4024.3925.2025.2012,532
Sep 30, 202424.6726.8924.2226.3026.3016,106
Sep 27, 202421.7323.6321.7123.5223.524,124
Sep 26, 202420.5221.4720.4920.7820.786,277
Sep 25, 202419.5820.7720.1020.3020.302,952
Sep 24, 202420.4920.7519.7320.3920.3916,207
Sep 23, 202419.2019.9519.3219.8119.813,881
Sep 20, 202420.1720.1919.5019.8219.821,242
Sep 19, 202420.9221.0020.0220.3520.351,732
Sep 18, 202419.5821.2020.0420.2120.217,112
Sep 17, 202419.4920.0919.3719.8219.823,312
Sep 16, 202418.9019.7419.0819.5419.541,425
Sep 13, 202418.8419.4819.1319.3019.301,195
Sep 12, 202419.2419.5018.8819.0119.01745
Sep 11, 202418.5419.2018.6718.9418.945,472
Sep 10, 202418.2118.7818.0118.2918.291,888
Sep 9, 202417.3418.1417.3117.9517.955,673
Sep 6, 202417.4918.0817.4417.6217.621,591
Sep 5, 202417.9718.3617.2918.1018.108,116
Sep 4, 202417.3617.9817.1817.5317.532,085
Sep 3, 202418.7119.2518.0818.6518.654,044
Sep 2, 202418.7118.7118.7118.7118.71-
Aug 30, 202418.0418.9416.6318.7118.718,041
Aug 29, 202417.7718.2317.5217.6017.605,089
Aug 28, 202418.0818.3617.2017.3217.3210,546
Aug 27, 202418.8419.2917.9518.4618.461,706
Aug 23, 202418.3518.8317.9818.7718.771,974
Aug 22, 202418.9018.9517.7618.4618.469,907
Aug 21, 202419.5419.3618.9018.9218.923,033
Aug 20, 202419.1119.5118.8819.0519.051,827
Aug 19, 202419.6219.7218.5019.0119.012,022
Aug 16, 202419.8819.6919.1219.3519.355,106
Aug 15, 2024 1.5 Dividend
Aug 15, 202419.0720.0119.0619.7719.778,848
Aug 14, 202419.9120.7919.8320.2518.752,572
Aug 13, 202419.2620.6719.1719.3917.9510,674
Aug 12, 202419.6320.2318.9419.2017.788,770
Aug 9, 202419.6420.0319.2919.5418.092,559
Aug 8, 202419.4019.8119.0619.5318.086,801
Aug 7, 202419.7619.9419.0719.6318.182,014
Aug 6, 202419.6319.7918.8519.3917.951,366
Aug 5, 202418.1419.7717.0819.4418.0012,604
Aug 2, 202420.2119.8818.7819.4918.048,505
Aug 1, 202420.8621.2920.0520.7319.196,125
Jul 31, 202420.8621.2820.7521.1019.547,488
Jul 30, 202421.2021.4320.1020.9719.428,246
Jul 29, 202421.9221.6720.9321.4519.861,448
Jul 26, 202420.6721.4020.6620.9119.365,676
Jul 25, 202421.3020.9420.3820.8619.321,794
Jul 24, 202421.3021.0120.5620.6319.106,387
Jul 23, 202421.9221.3020.8620.9619.411,752
Jul 22, 202421.3521.6921.1421.4019.822,543
Jul 19, 202421.2521.4820.8521.0519.496,513
Jul 18, 202421.7722.6121.5922.2520.603,561
Jul 17, 202422.9222.8821.3522.0520.4211,545
Jul 16, 202421.6323.0621.7822.3020.653,006
Jul 15, 202422.6722.4821.6622.2020.561,773
Jul 12, 202422.7323.3322.7322.8821.181,389
Jul 11, 202422.6723.1822.6823.1021.393,671
Jul 10, 202421.5822.5121.6321.9220.301,229
Jul 9, 202421.7321.8620.7921.5819.986,678
Jul 8, 202420.7822.2221.1921.4019.824,735
Jul 5, 202422.5822.3821.8122.0020.371,812
Jul 4, 202422.3022.3022.3022.3020.65-
Jul 3, 202421.2522.7221.3922.3020.651,145
Jul 2, 202420.7421.5520.3021.2519.687,354
Jul 1, 202421.0520.9320.3720.6819.157,996
Jun 28, 202421.9221.5020.5320.9119.362,739
Jun 27, 202421.5221.5220.0021.0119.464,646
Jun 26, 202420.9221.0519.9521.0119.466,851
Jun 25, 202422.2521.9520.3020.6319.1024,692
Jun 24, 202423.5823.4321.8422.5820.902,570
Jun 21, 202422.0523.0521.6822.3020.6511,736
Jun 20, 202423.3523.6222.1922.6320.959,102
Jun 19, 202424.1524.1524.1524.1522.36-
Jun 18, 202424.1524.1323.5724.1522.3656
Jun 17, 202423.5223.7923.3523.5821.835,173
Jun 14, 202425.5223.9923.5223.4521.711,862
Jun 13, 202425.9225.3424.5325.1523.291,311
Jun 12, 202425.5226.7825.5426.0024.079,887
Jun 11, 202425.8825.9724.9125.6323.733,575
Jun 10, 202425.2525.5724.8625.3023.432,535
Jun 7, 202426.5226.4625.2026.2024.26907
Jun 6, 202427.0527.2626.4826.6724.701,673
Jun 5, 202427.5227.7527.3027.3025.28728
Jun 4, 202429.0028.3227.4427.7725.72922
Jun 3, 202429.7730.7128.6029.4527.275,784
May 31, 202428.9229.9428.6029.0026.852,320
May 30, 202429.0529.9528.0429.1526.993,234
May 29, 202428.6730.4028.1529.1026.948,776
May 28, 202427.0028.7327.1928.2026.115,297
May 24, 202427.5227.9926.6027.5825.5313,217
May 23, 202427.7727.5026.4026.5224.563,333
May 22, 202425.1528.7725.1527.2025.1930,361
May 21, 202423.8824.1423.7523.9222.15382
May 20, 202424.5824.4423.9924.1022.321,482
May 17, 202425.0025.0724.3424.7322.89608
May 16, 202425.4526.2024.8225.1023.246,213
May 15, 202425.7726.8425.4925.8323.912,306
May 14, 202425.1026.3424.9626.1524.211,705
May 13, 202424.4525.8124.0825.6723.775,545
May 10, 202425.9226.2024.0524.6322.803,462
May 9, 202425.4526.0525.2525.7323.821,633
May 8, 202425.6326.3025.0325.2523.38530
May 7, 202425.8326.2425.3126.1024.171,706
May 3, 202425.0026.3725.7525.9224.013,077
May 2, 202425.0025.5725.0525.0023.151,187
Waiting for permission
Allow microphone access to enable voice search

Try again.