Frankfurt - Delayed Quote EUR

JinkoSolar Holding Co., Ltd. (ZJS1.F)

Compare
19.24
-0.14
(-0.72%)
At close: January 22 at 7:51:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202519.4019.5218.8819.2419.242,237
Jan 21, 202520.7520.8019.3819.3819.383,553
Jan 20, 202521.0021.4520.9520.9520.951,992
Jan 17, 202522.8023.1020.4520.6020.603,418
Jan 16, 202523.3023.5522.4022.4522.453,597
Jan 15, 202522.9523.3522.9523.3023.301,279
Jan 14, 202524.0024.7522.8022.8022.803,400
Jan 13, 202523.6024.0023.5023.5023.502,092
Jan 10, 202525.7025.8523.9024.4024.408,370
Jan 9, 202525.2025.5025.2025.4525.45250
Jan 8, 202527.1527.2525.0025.0025.003,035
Jan 7, 202525.2027.5025.2027.0027.004,875
Jan 6, 202525.4026.7525.4025.8525.852,277
Jan 3, 202525.0525.4525.0525.2525.251,272
Jan 2, 202523.7025.8023.6025.3025.301,660
Dec 30, 202423.9024.2023.6523.6523.651,430
Dec 27, 202424.0524.5023.9524.2524.251,888
Dec 23, 202423.0523.4523.0023.4523.452,537
Dec 20, 202423.1523.4022.5022.5022.507,765
Dec 19, 202424.7024.7023.2023.2023.202,065
Dec 18, 202425.3525.3524.4024.4024.403,352
Dec 17, 202424.7025.4524.7025.4525.45804
Dec 16, 202426.0526.0524.5025.1525.155,004
Dec 13, 202426.2526.5026.0026.5026.50973
Dec 12, 202426.3027.0026.0027.0027.001,552
Dec 11, 202427.4528.0025.9026.4026.407,589
Dec 10, 202426.2027.5026.0527.5027.504,812
Dec 9, 202425.5027.7525.5027.5027.5010,248
Dec 6, 202424.5025.3524.4025.1025.109,388
Dec 5, 202423.7023.9023.4523.8523.851,175
Dec 4, 202424.8025.1523.5023.8023.802,936
Dec 3, 202423.8025.8023.3025.0525.051,866
Dec 2, 202421.0024.0521.0023.7523.754,066
Nov 29, 202421.1521.6021.0021.0021.001,100
Nov 28, 202421.0021.9021.0021.5021.50330
Nov 27, 202420.7521.6520.7521.0521.05465
Nov 26, 202421.3021.6520.4520.6020.603,019
Nov 25, 202420.8021.6520.5521.4021.401,485
Nov 22, 202420.1520.3020.1020.2520.25920
Nov 21, 202420.7521.1520.6020.6020.602,132
Nov 20, 202420.2521.7019.6220.4520.455,061
Nov 19, 202420.1020.8519.6019.6619.66961
Nov 18, 202419.8620.3519.6220.0020.00570
Nov 15, 202420.5520.5519.9019.9019.90420
Nov 14, 202420.0020.5519.4420.5520.553,876
Nov 13, 202420.0521.0520.0520.2520.253,168
Nov 12, 202420.8020.9019.6620.0520.055,682
Nov 11, 202421.6522.0520.9021.1021.103,012
Nov 8, 202422.9022.9021.6521.6521.654,576
Nov 7, 202422.5523.5522.5022.5022.502,822
Nov 6, 202423.5523.5521.3022.2522.2512,657
Nov 5, 202425.4526.1025.0025.5025.503,052
Nov 4, 202424.8026.4024.8025.4525.45284
Nov 1, 202423.8525.7023.8524.9524.953,742
Oct 31, 202423.1524.9023.0024.5524.554,286
Oct 30, 202422.1024.5521.5024.1524.155,870
Oct 29, 202423.9524.6022.0022.2022.205,016
Oct 28, 202421.8025.9021.7525.3025.307,910
Oct 25, 202420.8523.3520.5022.0522.0513,732
Oct 24, 202419.0419.8819.0419.7019.701,063
Oct 23, 202421.3021.5019.2619.2619.268,299
Oct 22, 202419.0620.1019.0619.6619.663,201
Oct 21, 202419.0619.3018.4018.5418.542,740
Oct 18, 202418.7219.8818.6618.8018.807,177
Oct 17, 202419.2019.5818.1218.2618.263,518
Oct 16, 202419.6020.2019.0619.0619.063,005
Oct 15, 202421.3021.3019.7419.7419.745,139
Oct 14, 202422.0022.0020.8021.3521.353,770
Oct 11, 202421.1022.0020.7022.0022.008,736
Oct 10, 202423.1023.3521.0521.5021.509,789
Oct 9, 202423.4525.0022.0022.2522.255,391
Oct 8, 202428.3028.3523.5023.8023.8017,030
Oct 7, 202428.6033.7027.6030.2030.2016,421
Oct 4, 202423.6027.3023.6027.3027.305,546
Oct 3, 202423.1023.5022.3523.5023.503,420
Oct 2, 202423.6024.9023.0023.0023.001,345
Oct 1, 202423.8524.0522.3522.6022.601,645
Sep 30, 202421.4024.1021.4024.1024.107,672
Sep 27, 202419.2020.9519.2020.8020.802,535
Sep 26, 202417.9819.1017.9819.0819.08385
Sep 25, 202418.2618.3417.8618.0218.02415
Sep 24, 202417.8218.6017.8218.6018.60-
Sep 23, 202417.4017.8017.3617.8017.80280
Sep 20, 202417.7218.0017.5417.5617.56569
Sep 19, 202418.2618.9417.8217.8217.822,145
Sep 18, 202417.8018.8217.7618.8218.82499
Sep 17, 202417.6017.8617.3817.8617.86740
Sep 16, 202417.1417.4417.1417.1617.1680
Sep 13, 202417.1017.3817.0617.3817.38268
Sep 12, 202417.3217.3417.1217.2417.2493
Sep 11, 202416.6017.5016.6017.5017.501,150
Sep 10, 202416.1217.0016.1216.7216.72600
Sep 9, 202415.5816.0015.4016.0016.003,288
Sep 6, 202415.8816.0415.6815.7215.721,900
Sep 5, 202415.5016.5015.5016.1216.121,155
Sep 4, 202415.8616.1415.7815.8015.80794
Sep 3, 202417.1417.3216.2016.2016.20223
Sep 2, 202417.5417.5416.6616.6616.662,285
Aug 30, 202416.1217.2415.3017.1017.105,590
Aug 29, 202415.4216.1815.4216.1816.183,669
Aug 28, 202416.1216.2215.5015.5015.501,320
Aug 27, 202416.5216.9816.1616.1616.161,000
Aug 26, 202416.6617.0016.4216.5816.58619
Aug 23, 202415.9016.6415.9016.4616.462,872
Aug 22, 202417.0017.0015.9016.0816.081,885
Aug 21, 202417.3417.4817.1017.1817.182,852
Aug 20, 202417.6217.6217.0217.0217.02300
Aug 19, 202417.5217.7416.7617.3417.342,354
Aug 16, 202417.5217.6617.5017.5417.54200
Aug 15, 2024 1.50 Dividend
Aug 15, 202417.9417.9417.2217.4617.464,570
Aug 14, 202418.4218.8618.0018.4016.903,484
Aug 13, 202417.2418.5617.2418.5617.05553
Aug 12, 202418.0418.2217.2817.2815.872,757
Aug 9, 202418.0218.4018.0218.1016.621,088
Aug 8, 202417.5218.2817.2218.2816.791,456
Aug 7, 202417.6818.0417.6617.6616.221,198
Aug 6, 202417.2618.3017.2617.2815.871,200
Aug 5, 202417.1217.9815.8617.3415.939,779
Aug 2, 202418.4218.7217.3017.3015.892,259
Aug 1, 202419.0819.8218.5018.5016.99885
Jul 31, 202418.9619.5018.7219.5017.911,411
Jul 30, 202419.5219.6218.9018.9017.36506
Jul 29, 202419.6420.0019.4020.0018.371,180
Jul 26, 202418.6219.0018.6218.9017.36830
Jul 25, 202418.7420.3018.7018.9017.361,620
Jul 24, 202419.0019.3418.8618.9017.362,203
Jul 23, 202419.6820.1519.1019.1017.541,340
Jul 22, 202420.2020.2019.4219.7618.151,270
Jul 19, 202419.5219.8019.1619.2017.636,295
Jul 18, 202419.8220.5519.8219.9018.282,425
Jul 17, 202421.2021.2019.6420.0018.373,450
Jul 16, 202419.7820.2519.6420.0018.371,039
Jul 15, 202421.2021.2019.8420.0518.42481
Jul 12, 202421.0021.3521.0021.0519.331,033
Jul 11, 202420.2521.2520.2021.1019.38690
Jul 10, 202419.9420.3519.9220.2518.60105
Jul 9, 202419.8019.8019.4219.5417.95991
Jul 8, 202420.0020.0019.6019.6418.04794
Jul 5, 202420.4020.6020.4020.6018.92295
Jul 4, 202420.4020.6020.3020.6018.921,135
Jul 3, 202419.4621.0019.4620.6518.971,606
Jul 2, 202419.0619.2018.5819.1017.542,436
Jul 1, 202419.1419.4618.9619.0417.491,705
Jun 28, 202419.9620.1019.5819.5817.98842
Jun 27, 202419.2619.9618.7619.8618.241,450
Jun 26, 202419.3419.7818.4419.6818.088,396
Jun 25, 202420.1520.4018.9018.9617.415,155
Jun 24, 202421.0021.2520.4520.4518.781,075
Jun 21, 202420.4521.3020.3021.3019.561,825
Jun 20, 202421.5021.9020.5020.6518.971,435
Jun 19, 202422.1522.1520.9522.0020.211,700
Jun 18, 202422.1522.3521.6022.2020.391,273
Jun 17, 202422.3022.3021.4522.2520.441,320
Jun 14, 202422.8022.8021.9521.9520.1621,520
Jun 13, 202423.3023.7523.0023.0021.13410
Jun 12, 202423.6024.0523.4523.4521.54365
Jun 11, 202423.5523.8523.2523.8521.91102
Jun 10, 202423.5523.8523.5023.5021.58374
Jun 7, 202424.0524.1523.7524.1522.181,851
Jun 6, 202424.8024.8524.5024.7022.693,840
Jun 5, 202425.0025.9525.0025.5023.42250
Jun 4, 202426.0026.0025.2025.2023.15489
Jun 3, 202427.3028.0026.4526.4524.296,180
May 31, 202427.3527.7026.3527.1024.892,662
May 30, 202426.8027.5026.8027.5025.26474
May 29, 202426.4527.5025.6027.4025.172,231
May 28, 202424.6026.3524.6026.3524.20185
May 27, 202425.1025.5525.0525.5523.471,400
May 24, 202424.2525.6024.2525.5523.471,460
May 23, 202425.4025.7024.8524.8522.821,490
May 22, 202422.3526.4022.3525.9523.8311,474
May 21, 202422.0022.1021.9522.1020.30301
May 20, 202422.3022.9022.0022.0020.211,071
May 17, 202422.5023.2022.5022.5020.671,580
May 16, 202423.3023.5023.2023.2021.31676
May 15, 202424.4024.6023.8023.9522.002,115
May 14, 202423.5024.3022.4524.3022.324,527
May 13, 202422.2523.8022.0022.8520.996,135
May 10, 202423.7524.1022.4022.4020.571,890
May 9, 202423.3523.7023.3523.7021.77100
May 8, 202424.0024.0023.3023.3021.4020
May 7, 202423.5524.2523.5524.2522.27220
May 6, 202424.2024.6023.6023.6021.68540
May 3, 202423.5024.2523.5024.2022.231,299
May 2, 202423.0523.8523.0523.6521.721,095
Apr 30, 202422.9522.9522.0522.2520.44670
Apr 29, 202422.4023.7021.4023.0521.171,315
Apr 26, 202421.2022.8021.2022.5020.671,689
Apr 25, 202421.0521.5021.0521.4019.66680
Apr 24, 202420.8021.5520.8021.3519.611,140
Apr 23, 202420.4521.7520.4521.7519.98926
Apr 22, 202420.3520.5019.9020.4018.74535
Apr 19, 202420.0020.2019.8620.1018.46394
Apr 18, 202420.5020.7020.1020.2018.552,967
Apr 17, 202421.1521.9020.0020.0518.421,801
Apr 16, 202421.1521.6520.9020.9519.241,022
Apr 15, 202421.4521.8021.4021.4019.66757
Apr 12, 202422.2522.5021.9022.1020.30643
Apr 11, 202423.3023.3022.8022.8020.94545
Apr 10, 202423.2023.5022.8023.1521.261,005
Apr 9, 202421.4023.4021.4023.4021.49305
Apr 8, 202421.0522.2021.0522.2020.39797
Apr 5, 202421.9022.0521.5021.5019.75433
Apr 4, 202421.9523.1521.9021.9020.11980
Apr 3, 202421.6022.7021.6022.7020.85585
Apr 2, 202423.3523.3521.9522.2020.397,644
Mar 28, 202422.4523.4022.1523.4021.49605
Mar 27, 202420.7022.5020.7022.5020.672,167
Mar 26, 202420.8021.2520.5021.0019.291,087
Mar 25, 202420.6521.0020.3520.5518.873,502
Mar 22, 202422.0022.0521.0021.0019.291,925
Mar 21, 202422.7523.1021.7522.5020.674,199
Mar 20, 202424.2024.9021.9022.9021.039,195
Mar 19, 202424.1024.7523.9524.7522.731,459
Mar 18, 202424.9024.9023.9024.4522.46612
Mar 15, 202424.1524.5024.1024.1022.14966
Mar 14, 202425.2025.8523.8523.9021.953,162
Mar 13, 202426.0026.3025.7025.7023.601,281
Mar 12, 202427.1027.3526.2526.2524.11405
Mar 11, 202425.7527.3525.7527.1524.941,830
Mar 8, 202425.0026.2025.0025.7523.651,124
Mar 7, 202425.0025.5024.6025.5023.42318
Mar 6, 202424.0525.0023.8025.0022.961,722
Mar 5, 202424.1024.8523.8524.6522.64570
Mar 4, 202425.2025.2024.1524.3522.36996
Mar 1, 202424.7025.7024.7025.0523.01878
Feb 29, 202424.3525.8024.3524.9022.871,043
Feb 28, 202424.9525.9524.4524.4522.461,847
Feb 27, 202423.6525.4023.6525.0022.963,774
Feb 26, 202423.6524.2523.5024.2522.275,470
Feb 23, 202423.9524.3523.3523.9522.002,655
Feb 22, 202423.3024.2523.3024.1022.142,221
Feb 21, 202424.5024.5023.2023.5021.582,979
Feb 20, 202424.1524.1523.4023.8521.911,700
Feb 19, 202424.5025.0024.1024.5022.501,245
Feb 16, 202424.7525.5524.7525.0523.011,462
Feb 15, 202424.9025.9024.9024.9022.871,270
Feb 14, 202424.7025.3524.1025.3523.28607
Feb 13, 202424.9525.2524.1524.2022.23795
Feb 12, 202423.8525.4023.6525.4023.33720
Feb 9, 202423.5024.1523.4024.1522.181,834
Feb 8, 202424.6524.6523.8523.8521.91915
Feb 7, 202423.1524.1523.1524.1522.183,230
Feb 6, 202422.6023.3022.5023.0021.134,502
Feb 5, 202424.5024.5022.1022.2020.393,117
Feb 2, 202424.6024.9524.0024.0022.042,895
Feb 1, 202424.5525.0524.4524.6022.591,800
Jan 31, 202424.7025.0024.4025.0022.966,140
Jan 30, 202425.8025.8024.7024.7022.693,000
Jan 29, 202426.1026.1024.9525.7523.653,175
Jan 26, 202426.9028.0525.6025.6023.512,180
Jan 25, 202427.6528.1026.7526.7524.573,475
Jan 24, 202427.6028.8027.6027.6025.358,802
Jan 23, 202426.2528.2026.2027.8025.534,396
Jan 22, 202424.9526.6524.7526.0023.882,333

Related Tickers

2ED.DU SolarEdge Technologies Inc
12.51
-3.19%
 
13X.F Xinyi Solar Holdings Limited
0.3890
-1.14%
 
2ED.SG SolarEdge Technologies Inc
12.64
-2.68%
 
F3A.F First Solar, Inc.
167.10
-5.25%
 
MBTN.SW Meyer Burger Technology AG
1.9220
-15.33%