Jinpu Landscape Architecture Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.700 | 7.920 | 7.560 | 7.840 | 7.697 | 2,555,886 |
| 2024-04-25 | 7.670 | 7.820 | 7.590 | 7.760 | 7.618 | 2,107,300 |
| 2024-04-24 | 7.430 | 7.790 | 7.380 | 7.660 | 7.520 | 2,314,716 |
| 2024-04-23 | 7.160 | 7.500 | 7.110 | 7.430 | 7.294 | 3,669,790 |
| 2024-04-22 | 7.260 | 7.360 | 6.970 | 7.150 | 7.019 | 2,734,259 |
| 2024-04-19 | 7.450 | 7.450 | 7.190 | 7.320 | 7.186 | 2,507,560 |
| 2024-04-18 | 7.620 | 7.620 | 7.240 | 7.390 | 7.255 | 3,412,810 |
| 2024-04-17 | 6.820 | 7.620 | 6.820 | 7.620 | 7.481 | 4,165,621 |
| 2024-04-16 | 7.340 | 7.370 | 6.530 | 6.760 | 6.637 | 4,731,900 |
| 2024-04-15 | 8.240 | 8.290 | 7.370 | 7.450 | 7.314 | 5,841,766 |
| 2024-04-12 | 8.400 | 8.490 | 8.120 | 8.160 | 8.011 | 2,515,000 |
| 2024-04-11 | 8.210 | 8.480 | 8.080 | 8.330 | 8.178 | 2,488,379 |
| 2024-04-10 | 8.590 | 8.640 | 8.100 | 8.260 | 8.109 | 2,988,600 |
| 2024-04-09 | 8.610 | 8.680 | 8.490 | 8.610 | 8.453 | 2,691,979 |
| 2024-04-08 | 8.990 | 9.030 | 8.480 | 8.550 | 8.394 | 2,783,500 |
| 2024-04-03 | 9.030 | 9.080 | 8.780 | 9.030 | 8.865 | 2,182,000 |
| 2024-04-02 | 9.040 | 9.160 | 8.960 | 9.050 | 8.885 | 2,208,400 |
| 2024-04-01 | 8.830 | 9.060 | 8.830 | 9.040 | 8.875 | 2,153,600 |
| 2024-03-29 | 8.620 | 8.870 | 8.550 | 8.760 | 8.600 | 1,665,200 |
| 2024-03-28 | 8.460 | 8.680 | 8.340 | 8.620 | 8.463 | 2,779,700 |
| 2024-03-27 | 8.600 | 8.640 | 8.280 | 8.390 | 8.237 | 2,216,400 |
| 2024-03-26 | 8.700 | 8.740 | 8.440 | 8.650 | 8.492 | 2,510,416 |
| 2024-03-25 | 8.870 | 8.930 | 8.640 | 8.650 | 8.492 | 2,624,500 |
| 2024-03-22 | 9.100 | 9.170 | 8.780 | 8.860 | 8.698 | 2,424,052 |
| 2024-03-21 | 9.180 | 9.330 | 8.970 | 9.120 | 8.953 | 2,214,279 |
| 2024-03-20 | 8.820 | 9.180 | 8.820 | 9.140 | 8.973 | 2,706,521 |
| 2024-03-19 | 8.980 | 9.070 | 8.820 | 8.920 | 8.757 | 2,376,450 |
| 2024-03-18 | 8.670 | 9.050 | 8.670 | 8.990 | 8.826 | 3,106,716 |
| 2024-03-15 | 8.440 | 8.650 | 8.340 | 8.650 | 8.492 | 3,034,349 |
| 2024-03-14 | 8.410 | 8.550 | 8.290 | 8.440 | 8.286 | 2,261,824 |
| 2024-03-13 | 8.460 | 8.550 | 8.260 | 8.450 | 8.296 | 2,256,400 |
| 2024-03-12 | 8.210 | 8.460 | 8.200 | 8.450 | 8.296 | 3,047,207 |
| 2024-03-11 | 8.090 | 8.220 | 8.050 | 8.200 | 8.050 | 2,279,487 |
| 2024-03-08 | 8.050 | 8.150 | 7.930 | 8.090 | 7.942 | 1,918,589 |
| 2024-03-07 | 7.960 | 8.220 | 7.950 | 8.020 | 7.874 | 3,093,330 |
| 2024-03-06 | 7.810 | 8.040 | 7.760 | 7.950 | 7.805 | 2,228,700 |
| 2024-03-05 | 8.090 | 8.100 | 7.790 | 7.820 | 7.677 | 2,698,813 |
| 2024-03-04 | 8.210 | 8.300 | 7.830 | 8.090 | 7.942 | 3,327,680 |
| 2024-03-01 | 8.170 | 8.390 | 7.960 | 8.180 | 8.031 | 3,309,017 |
| 2024-02-29 | 7.770 | 8.180 | 7.610 | 8.180 | 8.031 | 5,527,991 |
| 2024-02-28 | 8.890 | 9.130 | 7.800 | 7.810 | 7.667 | 6,528,061 |
| 2024-02-27 | 8.610 | 8.900 | 8.550 | 8.870 | 8.708 | 2,986,500 |
| 2024-02-26 | 8.500 | 8.840 | 8.410 | 8.610 | 8.453 | 4,966,310 |
| 2024-02-23 | 8.210 | 8.450 | 8.170 | 8.440 | 8.286 | 3,156,050 |
| 2024-02-22 | 7.870 | 8.220 | 7.800 | 8.170 | 8.021 | 3,607,133 |
| 2024-02-21 | 7.410 | 8.110 | 7.300 | 7.790 | 7.648 | 4,701,878 |
| 2024-02-20 | 7.200 | 7.460 | 7.070 | 7.410 | 7.275 | 3,842,618 |
| 2024-02-19 | 6.980 | 7.490 | 6.970 | 7.210 | 7.078 | 5,846,713 |
| 2024-02-08 | 6.120 | 6.980 | 5.970 | 6.920 | 6.794 | 6,941,924 |
| 2024-02-07 | 6.770 | 6.850 | 5.810 | 6.120 | 6.008 | 8,473,272 |
| 2024-02-06 | 6.780 | 6.970 | 5.880 | 6.750 | 6.627 | 8,754,931 |
| 2024-02-05 | 8.460 | 8.460 | 6.820 | 6.820 | 6.695 | 8,594,890 |
| 2024-02-02 | 9.420 | 9.560 | 8.270 | 8.520 | 8.364 | 5,249,806 |
| 2024-02-01 | 9.760 | 9.760 | 9.110 | 9.340 | 9.169 | 3,595,550 |
| 2024-01-31 | 10.410 | 10.410 | 9.650 | 9.760 | 9.582 | 3,962,641 |
| 2024-01-30 | 11.000 | 11.140 | 10.400 | 10.400 | 10.210 | 3,240,400 |
| 2024-01-29 | 11.440 | 11.510 | 10.950 | 11.020 | 10.819 | 2,901,654 |
| 2024-01-26 | 11.270 | 11.720 | 11.210 | 11.440 | 11.231 | 4,155,811 |
| 2024-01-25 | 10.500 | 11.290 | 10.400 | 11.280 | 11.074 | 3,696,573 |
| 2024-01-24 | 10.170 | 10.550 | 10.060 | 10.480 | 10.289 | 3,190,550 |
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.