Jinpu Landscape Architecture Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.940 | 7.130 | 6.840 | 6.930 | 6.893 | 2,299,950 |
| 2024-07-24 | 7.150 | 7.150 | 6.890 | 6.940 | 6.903 | 1,401,200 |
| 2024-07-23 | 7.150 | 7.300 | 7.040 | 7.060 | 7.022 | 1,553,150 |
| 2024-07-22 | 7.070 | 7.140 | 7.000 | 7.120 | 7.082 | 1,062,107 |
| 2024-07-19 | 7.020 | 7.150 | 6.910 | 7.070 | 7.032 | 1,343,900 |
| 2024-07-18 | 7.050 | 7.060 | 6.830 | 7.020 | 6.982 | 1,735,420 |
| 2024-07-17 | 7.210 | 7.240 | 7.060 | 7.080 | 7.042 | 1,375,257 |
| 2024-07-16 | 7.160 | 7.220 | 7.120 | 7.190 | 7.151 | 1,103,063 |
| 2024-07-15 | 7.500 | 7.500 | 7.150 | 7.190 | 7.151 | 2,089,763 |
| 2024-07-12 | 7.440 | 7.680 | 7.400 | 7.460 | 7.420 | 1,840,700 |
| 2024-07-11 | 7.280 | 7.490 | 7.260 | 7.430 | 7.390 | 2,210,950 |
| 2024-07-10 | 7.350 | 7.390 | 7.040 | 7.140 | 7.101 | 1,905,500 |
| 2024-07-09 | 7.270 | 7.380 | 7.060 | 7.360 | 7.320 | 1,731,300 |
| 2024-07-08 | 7.470 | 7.630 | 7.230 | 7.260 | 7.221 | 1,676,200 |
| 2024-07-05 | 7.290 | 7.630 | 7.150 | 7.500 | 7.460 | 2,483,450 |
| 2024-07-04 | 7.770 | 7.770 | 7.340 | 7.410 | 7.275 | 2,427,118 |
| 2024-07-03 | 7.930 | 7.970 | 7.690 | 7.730 | 7.589 | 2,331,100 |
| 2024-07-02 | 7.840 | 8.000 | 7.730 | 7.960 | 7.815 | 3,644,156 |
| 2024-07-01 | 7.580 | 7.850 | 7.550 | 7.840 | 7.697 | 2,562,066 |
| 2024-06-28 | 7.670 | 7.800 | 7.540 | 7.570 | 7.432 | 2,188,300 |
| 2024-06-27 | 7.700 | 7.940 | 7.630 | 7.700 | 7.559 | 2,455,914 |
| 2024-06-26 | 7.280 | 7.700 | 7.200 | 7.700 | 7.559 | 2,262,821 |
| 2024-06-25 | 7.310 | 7.530 | 7.290 | 7.320 | 7.186 | 2,250,665 |
| 2024-06-24 | 7.650 | 7.760 | 7.190 | 7.320 | 7.186 | 2,695,862 |
| 2024-06-21 | 7.550 | 7.800 | 7.450 | 7.640 | 7.500 | 1,877,213 |
| 2024-06-20 | 7.830 | 7.880 | 7.550 | 7.560 | 7.422 | 1,784,850 |
| 2024-06-19 | 7.690 | 7.910 | 7.690 | 7.780 | 7.638 | 1,950,800 |
| 2024-06-18 | 7.490 | 7.720 | 7.470 | 7.680 | 7.540 | 1,715,587 |
| 2024-06-17 | 7.650 | 7.710 | 7.410 | 7.480 | 7.343 | 1,825,210 |
| 2024-06-14 | 7.720 | 7.770 | 7.500 | 7.720 | 7.579 | 1,125,250 |
| 2024-06-13 | 7.870 | 7.970 | 7.680 | 7.720 | 7.579 | 1,686,800 |
| 2024-06-12 | 7.660 | 7.870 | 7.550 | 7.830 | 7.687 | 1,556,900 |
| 2024-06-11 | 7.630 | 7.690 | 7.320 | 7.630 | 7.491 | 2,286,202 |
| 2024-06-07 | 7.330 | 7.680 | 7.320 | 7.630 | 7.491 | 3,356,750 |
| 2024-06-06 | 7.650 | 7.720 | 7.030 | 7.140 | 7.010 | 3,210,050 |
| 2024-06-05 | 7.960 | 7.960 | 7.660 | 7.680 | 7.540 | 2,124,196 |
| 2024-06-04 | 8.030 | 8.030 | 7.730 | 7.890 | 7.746 | 2,692,400 |
| 2024-06-03 | 8.370 | 8.450 | 7.940 | 8.030 | 7.883 | 2,578,800 |
| 2024-05-31 | 8.310 | 8.550 | 8.310 | 8.370 | 8.217 | 2,168,850 |
| 2024-05-30 | 8.470 | 8.470 | 8.220 | 8.270 | 8.119 | 2,039,950 |
| 2024-05-29 | 8.260 | 8.750 | 8.190 | 8.400 | 8.247 | 3,214,467 |
| 2024-05-28 | 8.480 | 8.520 | 8.210 | 8.260 | 8.109 | 2,307,415 |
| 2024-05-27 | 8.540 | 8.580 | 8.250 | 8.450 | 8.296 | 2,630,476 |
| 2024-05-24 | 8.770 | 8.810 | 8.380 | 8.460 | 8.305 | 3,313,617 |
| 2024-05-23 | 8.890 | 9.010 | 8.620 | 8.880 | 8.718 | 5,048,850 |
| 2024-05-22 | 8.700 | 9.270 | 8.690 | 9.040 | 8.875 | 6,136,083 |
| 2024-05-21 | 8.960 | 9.050 | 8.600 | 8.760 | 8.600 | 5,395,073 |
| 2024-05-20 | 8.900 | 9.290 | 8.830 | 9.160 | 8.993 | 7,151,442 |
| 2024-05-17 | 8.750 | 8.950 | 8.600 | 8.950 | 8.787 | 4,308,156 |
| 2024-05-16 | 8.440 | 8.900 | 8.440 | 8.790 | 8.629 | 3,889,720 |
| 2024-05-15 | 8.410 | 8.540 | 8.310 | 8.440 | 8.286 | 1,735,303 |
| 2024-05-14 | 8.260 | 8.520 | 8.260 | 8.360 | 8.207 | 1,755,103 |
| 2024-05-13 | 8.500 | 8.500 | 8.220 | 8.310 | 8.158 | 2,126,855 |
| 2024-05-10 | 8.640 | 8.700 | 8.440 | 8.500 | 8.345 | 1,801,730 |
| 2024-05-09 | 8.480 | 8.660 | 8.480 | 8.600 | 8.443 | 1,607,900 |
| 2024-05-08 | 8.610 | 8.610 | 8.410 | 8.430 | 8.276 | 1,842,350 |
| 2024-05-07 | 8.520 | 8.640 | 8.490 | 8.630 | 8.472 | 2,037,250 |
| 2024-05-06 | 8.340 | 8.600 | 8.340 | 8.550 | 8.394 | 2,890,950 |
| 2024-04-30 | 8.200 | 8.370 | 7.960 | 8.160 | 8.011 | 3,354,340 |
| 2024-04-29 | 7.800 | 8.140 | 7.800 | 8.140 | 7.991 | 3,083,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0500 CNY |
| 2024-07-05 | 0.1000 CNY |
| 2023-05-25 | 0.1500 CNY |
| 2022-07-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.