Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	JKS	21.80	23.42	21.76	22.88	1.08	764,715	5,670	22.50	24.84
2024-04-22	Z	JKS	21.61	22.12	21.41	21.82	0.24	934,334	5,537	21.80	21.86
2024-04-19	Z	JKS	21.55	22.025	21.42	21.56	-0.09	995,826	4,328	21.50	23.88
2024-04-18	Z	JKS	22.00	22.0462	21.06	21.66	-0.03	971,466	5,635	21.41	21.97
2024-04-17	Z	JKS	22.69	23.45	21.25	21.69	-0.82	1,286,762	7,033	19.90	21.98
2024-04-16	Z	JKS	22.51	22.98	22.07	22.51	-0.26	842,331	6,493	22.10	24.68
2024-04-15	Z	JKS	23.02	23.445	22.61	22.76	-0.26	719,842	5,207	22.60	25.48
2024-04-12	Z	JKS	23.81	24.19	23.02	23.02	-0.95	730,628	5,321	23.10	23.38
2024-04-11	Z	JKS	25.30	25.30	23.96	23.97	-1.36	1,337,702	6,506	23.95	26.70
2024-04-10	Z	JKS	24.75	25.33	24.29	25.32	-0.30	1,721,340	7,633	24.75	25.40
2024-04-09	Z	JKS	23.95	25.60	23.77	25.60	1.895	943,986	4,725	24.50	25.50
2024-04-08	Z	JKS	23.47	24.285	23.36	23.68	0.39	552,897	3,594	22.30	24.10
2024-04-05	Z	JKS	23.55	23.7267	23.10	23.27	-0.56	738,401	4,678	23.23	23.42
2024-04-04	Z	JKS	24.60	25.13	23.70	23.83	-0.51	664,308	6,215	23.60	24.02
2024-04-03	Z	JKS	23.49	24.501	23.45	24.34	0.40	620,633	4,552	24.21	24.42
2024-04-02	Z	JKS	24.68	24.68	23.62	23.91	-1.30	650,220	5,058	23.90	26.17
2024-04-01	Z	JKS	25.73	25.88	24.9259	25.20	-0.01	351,200	3,275	25.20	25.89
2024-03-29	Z	JKS	24.73	25.23	24.52	25.19	0.445	0	0	24.69	25.18
2024-03-28	Z	JKS	24.73	25.23	24.52	25.19	0.445	854,887	5,207	24.69	25.18
2024-03-27	Z	JKS	22.51	24.84	22.51	24.74	2.26	1,174,377	7,101	24.50	24.82
2024-03-26	Z	JKS	22.42	23.04	22.37	22.51	0.34	925,623	5,239	22.38	22.94
2024-03-25	Z	JKS	22.36	22.91	22.06	22.17	-0.24	1,135,297	8,390	22.17	24.23
2024-03-22	Z	JKS	23.53	23.53	22.42	22.43	-1.235	1,728,126	9,180	22.08	22.69
2024-03-21	Z	JKS	24.45	24.8699	23.5801	23.66	-1.24	1,134,027	8,052	23.67	23.99
2024-03-20	Z	JKS	24.20	24.99	23.04	24.90	-1.55	2,286,630	12,361	24.50	25.20
2024-03-19	Z	JKS	26.05	26.835	26.00	26.45	0.005	780,897	4,598	26.01	27.40
2024-03-18	Z	JKS	26.75	27.10	25.945	26.46	0.095	612,383	4,171	26.00	32.26
2024-03-15	Z	JKS	26.12	26.88	26.00	26.37	0.38	1,402,629	5,369	26.10	26.89
2024-03-14	Z	JKS	27.47	27.50	25.86	26.00	-1.66	1,354,513	8,131	25.80	26.72
2024-03-13	Z	JKS	28.78	29.09	27.66	27.67	-0.80	733,271	4,687	27.67	28.44
2024-03-12	Z	JKS	29.55	29.57	28.38	28.49	-0.685	852,737	4,283	26.68	29.39
2024-03-11	Z	JKS	28.70	30.20	28.54	29.17	1.015	1,164,977	7,445	29.10	29.80
2024-03-08	Z	JKS	28.00	28.82	27.54	28.18	0.41	857,569	5,526	27.60	28.77
2024-03-07	Z	JKS	27.59	27.80	26.96	27.79	0.26	469,366	3,405	27.90	28.00
2024-03-06	Z	JKS	27.25	27.59	26.82	27.53	1.05	401,944	3,341	25.02	27.70
2024-03-05	Z	JKS	26.00	26.93	25.70	26.46	-0.04	746,479	4,750	23.79	27.50
2024-03-04	Z	JKS	27.27	27.27	26.30	26.50	-0.79	633,196	4,482	26.26	26.95
2024-03-01	Z	JKS	27.40	27.79	26.74	27.28	0.24	653,007	4,124	24.00	27.50
2024-02-29	Z	JKS	27.36	27.9688	26.77	27.04	0.49	750,979	4,435	26.77	29.64
2024-02-28	Z	JKS	27.59	27.9705	26.35	26.54	-0.78	761,660	5,575	26.39	26.95
2024-02-27	Z	JKS	27.06	27.735	26.72	27.31	1.13	500,308	3,949	27.30	27.51
2024-02-26	Z	JKS	25.98	26.4685	25.74	26.18	0.10	357,206	3,015	25.82	26.37
2024-02-23	Z	JKS	26.19	26.50	25.42	26.09	-0.08	482,793	3,724	25.99	26.59
2024-02-22	Z	JKS	25.87	26.46	25.31	26.19	0.64	726,088	5,355	25.40	26.39
2024-02-21	Z	JKS	25.51	25.78	25.0816	25.55	-0.39	601,354	4,404	25.60	27.98
2024-02-20	Z	JKS	26.10	26.10	25.34	25.95	-0.40	483,786	4,470	25.67	28.30
2024-02-19	Z	JKS	26.90	27.43	26.26	26.34	-0.82	0	0	26.11	28.96
2024-02-16	Z	JKS	26.90	27.43	26.26	26.34	-0.82	578,439	3,746	26.11	28.96
2024-02-15	Z	JKS	27.45	28.01	26.88	27.17	-0.14	416,309	2,958	27.01	27.35
2024-02-14	Z	JKS	26.47	27.32	26.12	27.28	1.42	1,443,430	3,403	27.28	27.38
2024-02-13	Z	JKS	25.95	26.859	25.78	25.86	-1.42	981,416	5,449	25.74	26.07
2024-02-12	Z	JKS	26.36	27.80	26.36	27.31	1.11	785,532	3,970	27.10	28.22
2024-02-09	Z	JKS	25.50	26.34	25.26	26.19	0.795	614,640	3,404	26.06	26.32
2024-02-08	Z	JKS	26.04	26.13	25.29	25.40	-0.91	854,020	4,644	25.20	25.85
2024-02-07	Z	JKS	25.50	26.65	25.35	26.31	1.37	1,368,465	7,169	25.95	26.40
2024-02-06	Z	JKS	24.98	25.179	24.11	24.94	1.145	1,238,811	6,482	25.01	25.92
2024-02-05	Z	JKS	25.02	25.02	23.12	23.79	-2.34	2,305,574	14,296	23.68	25.76
2024-02-02	Z	JKS	26.35	27.20	25.94	26.12	-0.905	955,205	8,742	26.00	27.86
2024-02-01	Z	JKS	26.63	27.65	26.54	27.02	0.775	820,135	5,555	26.53	27.16
2024-01-31	Z	JKS	26.80	27.45	26.23	26.23	-0.7045	741,301	5,391	20.60	27.80
2024-01-30	Z	JKS	27.34	27.75	26.80	26.95	-0.905	821,680	6,247	26.93	30.58
2024-01-29	Z	JKS	27.10	28.05	26.68	27.85	-0.02	1,308,888	9,821	26.76	28.28
2024-01-26	Z	JKS	29.00	29.20	27.74	27.88	-1.21	902,658	6,704	27.73	28.32
2024-01-25	Z	JKS	30.18	30.57	28.72	29.10	-1.21	938,287	6,279	27.16	29.49