Stuttgart - Delayed Quote EUR

JinkoSolar Holding Co Ltd (ZJS1.SG)

Compare
19.32
-0.16
(-0.82%)
At close: January 22 at 7:16:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202519.3019.5218.9419.3219.32575
Jan 21, 202520.7520.8019.4819.4819.48550
Jan 20, 202521.7021.7020.8520.9520.952,655
Jan 17, 202522.8023.0520.5020.5020.50395
Jan 16, 202522.9022.9022.7522.7522.75-
Jan 15, 202522.8023.3522.8023.0523.05100
Jan 14, 202524.0024.0022.5522.5522.55341
Jan 13, 202523.6023.9523.6023.9523.95150
Jan 10, 202525.4025.4024.0524.0524.05528
Jan 9, 202525.2025.2525.2025.2525.25150
Jan 8, 202526.6526.6525.2525.2525.25229
Jan 7, 202525.5027.4025.5027.4027.40180
Jan 6, 202525.1026.2025.1026.0026.00275
Jan 3, 202525.0525.2525.0525.2525.2580
Jan 2, 202523.6025.8023.6025.3025.301,884
Dec 30, 202423.9524.0023.7524.0024.002,480
Dec 27, 202424.1524.4023.7523.7523.75239
Dec 23, 202423.0524.1523.0524.1524.152,198
Dec 20, 202423.1523.1522.5522.9022.90474
Dec 19, 202424.6024.6023.3023.5023.50850
Dec 18, 202425.3525.3525.3525.3525.35-
Dec 17, 202426.1026.1024.7025.5025.50200
Dec 16, 202426.1026.1024.7525.0025.005,398
Dec 13, 202426.1026.6026.1026.2026.2058
Dec 12, 202426.1527.1026.1526.4026.402,440
Dec 11, 202427.4027.5526.0026.0026.001,175
Dec 10, 202426.2027.2525.9527.1527.153,070
Dec 9, 202424.7027.5524.7027.1527.151,758
Dec 6, 202424.4525.3024.4025.3025.301,903
Dec 5, 202423.4523.8523.2523.8523.851,080
Dec 4, 202424.9024.9023.5023.5023.501,520
Dec 3, 202423.8025.4523.8025.0525.05233
Dec 2, 202421.0523.9021.0523.4023.40296
Nov 29, 202421.2521.5021.2521.5021.5090
Nov 28, 202421.1021.5021.1021.5021.50-
Nov 27, 202420.8021.1520.8021.1521.15-
Nov 26, 202421.4021.4520.7020.7020.7025
Nov 25, 202420.3521.5520.3521.4521.45413
Nov 22, 202420.5520.5520.2020.4520.45454
Nov 21, 202420.8521.0020.5020.5020.5025
Nov 20, 202419.7221.3519.7221.2021.204,390
Nov 19, 202420.1020.4520.1020.3020.30750
Nov 18, 202419.9620.1519.9419.9419.942,655
Nov 15, 202419.9820.5519.8419.8819.882,220
Nov 14, 202420.1020.4019.5020.4020.402,075
Nov 13, 202420.1520.8520.1520.2020.20555
Nov 12, 202420.9020.9519.9020.0520.052,025
Nov 11, 202421.5521.9020.9021.0521.052,610
Nov 8, 202422.7022.9021.6521.6521.65455
Nov 7, 202422.4023.3522.4022.6522.651,202
Nov 6, 202423.6023.6021.5022.1022.104,683
Nov 5, 202425.6025.6025.1025.4525.4540
Nov 4, 202424.7025.9524.7025.5025.502,635
Nov 1, 202424.0525.7024.0525.0025.00500
Oct 31, 202423.1524.4523.0024.4024.40930
Oct 30, 202422.2523.9022.2523.1523.157,195
Oct 29, 202424.0524.3022.0522.1522.153,927
Oct 28, 202421.6525.8021.6525.5525.551,380
Oct 25, 202421.0523.1020.7521.8521.859,148
Oct 24, 202419.1419.8019.1219.7619.762,740
Oct 23, 202421.0521.1019.2219.2219.224,305
Oct 22, 202418.7419.7218.7419.6619.663,920
Oct 21, 202419.3219.5818.4818.6218.621,012
Oct 18, 202418.8619.5818.6618.6618.663,937
Oct 17, 202419.1619.5818.1218.1218.122,280
Oct 16, 202419.7619.7819.2219.2219.222,770
Oct 15, 202421.0521.0519.8619.8619.866,060
Oct 14, 202421.8522.0020.7521.5521.552,335
Oct 11, 202421.0521.8520.8521.8521.85274
Oct 10, 202422.9022.9021.0521.2021.202,448
Oct 9, 202423.3023.7521.9022.1022.103,506
Oct 8, 202427.8028.1023.3023.3023.308,055
Oct 7, 202428.5533.5527.2529.9529.957,367
Oct 4, 202423.9527.2023.9527.2027.202,480
Oct 3, 202422.8023.8022.3523.7523.751,150
Oct 2, 202423.7024.5523.0523.0523.051,677
Oct 1, 202421.7024.1021.7023.0023.006,711
Sep 30, 202421.7024.1021.7024.1024.108,363
Sep 27, 202419.3021.1019.3020.9020.903,912
Sep 26, 202418.0019.0818.0019.0819.083,251
Sep 25, 202418.6818.6818.1418.1418.14150
Sep 24, 202417.6818.6217.6818.6218.6262
Sep 23, 202417.5017.7017.5017.6417.64-
Sep 20, 202417.8217.9817.5217.5217.52556
Sep 19, 202418.3618.7217.8217.8417.841,651
Sep 18, 202417.9018.4617.9018.2018.20122
Sep 17, 202417.5218.1217.5217.7817.78205
Sep 16, 202417.2417.6017.2417.5817.58-
Sep 13, 202417.1617.4217.1617.2217.22-
Sep 12, 202417.4217.5417.4217.4617.46-
Sep 11, 202416.6817.3416.6817.2817.28553
Sep 10, 202416.2216.7016.1416.7016.701,252
Sep 9, 202415.7016.3215.7016.3216.3228
Sep 6, 202415.9816.2615.7215.7215.72330
Sep 5, 202415.6016.5015.6016.2416.241,000
Sep 4, 202416.0416.0415.7215.7215.7262
Sep 3, 202417.1017.1016.2816.2816.28-
Sep 2, 202417.1417.1416.7416.7416.7480
Aug 30, 202416.2016.9016.2016.9016.90244
Aug 29, 202416.2216.2615.4616.2616.26245
Aug 28, 202416.2216.2215.4615.5615.56245
Aug 27, 202416.7016.9016.1616.2616.263,750
Aug 26, 202416.6616.9016.6616.7816.7897
Aug 23, 202415.9616.8015.9616.6416.64596
Aug 22, 202417.0217.0215.9416.2016.201,140
Aug 21, 202417.3017.3016.9617.2417.24500
Aug 20, 202417.6817.6817.6617.6617.661,297
Aug 19, 202417.4417.7617.4417.7017.701,000
Aug 16, 202417.4617.4617.4617.4617.46-
Aug 15, 2024 1.50 Dividend
Aug 15, 202417.3017.8217.3017.4017.407,020
Aug 14, 202418.5218.6818.1218.2216.72525
Aug 13, 202417.0218.6417.0218.6217.091,019
Aug 12, 202417.9018.2617.2617.2615.84662
Aug 9, 202417.8018.3017.8017.8616.39227
Aug 8, 202417.3418.1017.3418.1016.61275
Aug 7, 202417.2818.1817.2817.4416.005,446
Aug 6, 202417.6017.8817.4017.4416.002,161
Aug 5, 202416.3217.7015.9217.5616.111,061
Aug 2, 202418.4018.4017.3017.3015.881,645
Aug 1, 202419.1219.3018.3018.3016.79295
Jul 31, 202418.7419.5018.7419.2017.62150
Jul 30, 202419.3419.4818.8018.9417.38181
Jul 29, 202419.6819.8219.5019.5217.911,284
Jul 26, 202418.8419.0218.8419.0217.451,450
Jul 25, 202419.2819.2818.7218.7217.181,604
Jul 24, 202419.1819.3418.7219.3417.752,616
Jul 23, 202419.5219.6419.1619.1617.58250
Jul 22, 202419.5220.1519.5219.9018.2650
Jul 19, 202419.5819.5819.3019.3017.71620
Jul 18, 202419.9619.9819.9619.9818.3420
Jul 17, 202421.1521.1519.5219.8818.241,238
Jul 16, 202419.9021.2519.9021.2019.452,400
Jul 15, 202421.0521.0519.9019.9618.32240
Jul 12, 202420.9021.0520.9021.0519.32-
Jul 11, 202419.9021.1519.9020.9519.232,405
Jul 10, 202419.7220.4519.7220.2518.582,522
Jul 9, 202419.9019.9019.5219.6218.00506
Jul 8, 202419.7819.8619.4219.4217.82225
Jul 5, 202420.3520.3519.9419.9418.30140
Jul 4, 202420.5520.5520.4020.4518.771,710
Jul 3, 202419.4220.7019.4220.7019.00425
Jul 2, 202419.2619.3819.1419.2617.67463
Jul 1, 202419.1019.6819.0419.0417.47380
Jun 28, 202420.0520.0519.2019.2817.69866
Jun 27, 202419.3619.8818.8419.8818.24520
Jun 26, 202419.0219.6218.9819.5217.912,370
Jun 25, 202420.3520.5018.8218.9417.381,395
Jun 24, 202421.3021.3021.2521.2519.50878
Jun 21, 202420.5521.5020.4521.5019.731,910
Jun 20, 202421.4522.1520.9520.9519.231,345
Jun 19, 202421.6021.9521.3521.6519.871,846
Jun 18, 202421.7022.0521.7022.0520.23190
Jun 17, 202421.8022.1021.8022.0520.231,265
Jun 14, 202422.7522.9522.2022.2020.37277
Jun 13, 202423.4023.5022.7022.7020.83268
Jun 12, 202423.7023.8523.7023.8521.89220
Jun 11, 202423.6023.6023.6023.6021.66220
Jun 10, 202423.6523.6523.3023.4521.52310
Jun 7, 202424.1524.1523.8023.8021.841,000
Jun 6, 202425.0525.0524.3524.3522.352,769
Jun 5, 202425.2025.2525.1525.2523.17225
Jun 4, 202426.0026.1525.3025.3023.22297
Jun 3, 202427.7528.0026.7526.7524.554,071
May 31, 202427.2027.3026.8527.0524.82415
May 30, 202427.4527.6027.0527.6025.33765
May 29, 202425.6527.7025.6527.2525.013,421
May 28, 202424.7025.8024.7025.8023.68-
May 27, 202425.4025.4025.1525.3523.261,544
May 24, 202424.2525.7024.2525.4523.35815
May 23, 202425.6025.6024.3024.3522.35310
May 22, 202422.1526.1522.1526.1023.953,265
May 21, 202422.1022.1021.9022.0020.19226
May 20, 202422.4522.4522.0522.2520.42130
May 17, 202422.8022.8022.4522.4520.60100
May 16, 202423.9523.9523.5023.5021.57100
May 15, 202424.0524.5523.6523.7021.75420
May 14, 202423.3024.4022.8524.2022.21270
May 13, 202422.3523.3522.3023.0021.113,440
May 10, 202424.0524.2022.2522.2520.42753
May 9, 202423.4523.9523.4523.9521.98100
May 8, 202424.1024.2023.4523.6521.701,695
May 7, 202423.9024.0023.9024.0022.022,793
May 6, 202424.2524.4524.2024.2022.211,486
May 3, 202423.6024.2023.4524.1022.121,200
May 2, 202423.1523.6023.1523.6021.661,090
Apr 30, 202423.0523.0522.2522.6020.7420
Apr 29, 202422.4523.6521.6023.0521.153,645
Apr 26, 202421.1022.0021.1022.0020.192,135
Apr 25, 202421.2021.5021.2021.2519.50350
Apr 24, 202421.2021.2521.0521.1519.41205
Apr 23, 202420.5521.5020.5521.5019.73240
Apr 22, 202420.0520.7520.0520.7519.04120
Apr 19, 202419.8020.3019.8020.2018.541,905
Apr 18, 202420.4520.5019.8220.2018.541,101
Apr 17, 202421.2521.2519.9420.2018.545,599
Apr 16, 202421.3021.4520.8520.9519.23420
Apr 15, 202421.5521.7021.5021.5019.73200
Apr 12, 202422.3522.3522.3522.3520.51-
Apr 11, 202423.4023.5022.7022.7020.83268
Apr 10, 202423.5023.5523.0523.3021.38722
Apr 9, 202421.5023.0521.5022.9521.06895
Apr 8, 202421.3021.5521.3021.5019.734,419
Apr 5, 202421.9522.3021.9021.9520.14537
Apr 4, 202422.0522.2522.0522.2520.4210
Apr 3, 202421.7021.7521.7021.7519.96200
Apr 2, 202422.9023.2522.2522.2520.423,520
Mar 28, 202422.5523.1022.5523.1021.20279
Mar 27, 202420.7522.4520.7522.4520.602,898
Mar 26, 202420.4520.7520.4520.7519.04136
Mar 25, 202420.9020.9020.5020.7519.043,819
Mar 22, 202422.0522.0520.9520.9519.236,616
Mar 21, 202422.8522.9021.8521.8520.052,895
Mar 20, 202424.3024.4521.9522.3020.4615,265
Mar 19, 202424.4524.5024.1524.2522.25600
Mar 18, 202424.3524.5524.2524.3022.30451
Mar 15, 202424.2524.5024.2524.5022.483,250
Mar 14, 202425.4025.4523.9024.1022.124,098
Mar 13, 202426.1026.4025.2025.2023.13263
Mar 12, 202427.2027.3026.0526.0523.91200
Mar 11, 202425.8527.4525.8526.9024.693,767
Mar 8, 202425.0525.9025.0525.7523.633,518
Mar 7, 202424.8025.3024.7525.2523.171,680
Mar 6, 202423.9525.1023.9524.9522.90210
Mar 5, 202424.6524.7023.6524.5522.53991
Mar 4, 202425.0525.1524.2524.3022.302,319
Mar 1, 202424.8025.5024.8025.5023.404,996
Feb 29, 202424.4524.5024.4524.5022.4830
Feb 28, 202425.0525.5024.6025.4523.35344
Feb 27, 202423.7525.4523.7525.4523.35614
Feb 26, 202423.8023.9023.8023.9021.931,150
Feb 23, 202424.0524.4023.6024.4022.393,247
Feb 22, 202423.3024.3023.3024.3022.30400
Feb 21, 202424.0524.0523.4023.4021.473,070
Feb 20, 202424.2524.3023.6023.9021.931,400
Feb 19, 202424.6024.6024.3524.5522.531,600
Feb 16, 202424.8525.2524.4524.4522.44300
Feb 15, 202425.0025.7525.0025.7523.632,265
Feb 14, 202424.1024.9024.1024.9022.85280
Feb 13, 202425.0525.3024.1024.4022.39240
Feb 12, 202423.9525.5523.7525.4523.353,635
Feb 9, 202423.6024.1523.6024.1522.16100
Feb 8, 202424.2524.2523.8523.8521.89100
Feb 7, 202423.2524.7023.2524.3522.354,196
Feb 6, 202422.7023.1022.7022.9021.01585
Feb 5, 202424.2524.2521.8522.2020.377,729
Feb 2, 202424.7025.2524.2024.2022.211,505
Feb 1, 202424.3025.0524.3025.0522.992,100
Jan 31, 202424.8025.0524.5024.6022.572,080
Jan 30, 202425.4025.6025.2525.6023.491,894
Jan 29, 202425.6525.6524.9025.4023.311,110
Jan 26, 202426.6027.6026.0026.0023.861,388
Jan 25, 202427.7528.1026.9026.9024.69947
Jan 24, 202427.7028.6027.7027.7525.471,573
Jan 23, 202426.3528.1526.1027.9525.65445
Jan 22, 202425.0026.5024.8525.6523.54630