Jinpu Landscape Architecture Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.290	10.350	9.960	10.150	9.965	2,988,650
2024-01-22	11.040	11.050	10.230	10.330	10.141	3,093,100
2024-01-19	11.260	11.350	10.970	10.970	10.770	1,907,162
2024-01-18	11.450	11.480	10.960	11.260	11.054	3,308,250
2024-01-17	11.740	11.780	11.500	11.500	11.290	2,018,050
2024-01-16	11.800	11.860	11.500	11.740	11.526	3,131,600
2024-01-15	12.060	12.060	12.060	12.060	11.840	0
2024-01-12	12.550	12.640	12.050	12.060	11.840	7,787,274
2024-01-11	11.720	11.910	11.720	11.910	11.692	1,491,750
2024-01-10	11.850	11.920	11.660	11.760	11.545	2,133,650
2024-01-09	11.670	11.910	11.670	11.800	11.584	2,422,700
2024-01-08	11.800	11.940	11.670	11.670	11.457	2,179,110
2024-01-05	11.880	11.980	11.770	11.820	11.604	1,607,950
2024-01-04	11.930	11.970	11.830	11.930	11.712	1,493,700
2024-01-03	11.940	11.970	11.830	11.920	11.702	1,725,360
2024-01-02	11.770	12.000	11.770	11.940	11.722	2,517,913
2023-12-29	11.730	11.850	11.630	11.810	11.594	2,366,613
2023-12-28	11.500	11.720	11.370	11.690	11.476	2,148,703
2023-12-27	11.300	11.540	11.190	11.500	11.290	2,140,000
2023-12-26	11.290	11.370	11.100	11.190	10.986	1,699,200
2023-12-25	11.510	11.540	11.230	11.320	11.113	2,536,750
2023-12-22	11.670	11.730	11.490	11.510	11.300	2,824,173
2023-12-21	11.550	11.690	11.300	11.680	11.467	3,047,923
2023-12-20	11.520	11.700	11.520	11.570	11.359	2,720,000
2023-12-19	11.540	11.570	11.260	11.520	11.310	4,050,250
2023-12-18	11.620	11.890	11.510	11.540	11.329	7,731,400
2023-12-15	11.480	11.560	11.320	11.430	11.221	2,492,700
2023-12-14	11.390	11.580	11.340	11.510	11.300	2,909,583
2023-12-13	11.430	11.480	11.300	11.360	11.152	2,632,100
2023-12-12	11.230	11.430	11.150	11.420	11.211	2,500,450
2023-12-11	11.180	11.330	10.940	11.230	11.025	2,596,700
2023-12-08	11.590	11.670	11.100	11.210	11.005	3,560,861
2023-12-07	11.730	11.780	11.450	11.560	11.349	3,059,150
2023-12-06	11.680	11.830	11.650	11.730	11.516	2,603,350
2023-12-05	11.880	11.890	11.700	11.700	11.486	1,736,350
2023-12-04	11.800	11.910	11.770	11.880	11.663	2,068,550
2023-12-01	11.730	11.860	11.670	11.800	11.584	1,967,400
2023-11-30	11.770	11.780	11.580	11.670	11.457	1,392,750
2023-11-29	11.860	11.860	11.670	11.700	11.486	1,733,950
2023-11-28	11.700	11.900	11.610	11.810	11.594	1,750,950
2023-11-27	11.700	11.830	11.590	11.670	11.457	1,754,500
2023-11-24	11.900	11.940	11.720	11.760	11.545	1,638,100
2023-11-23	11.860	11.970	11.780	11.890	11.673	1,943,400
2023-11-22	11.900	12.000	11.860	11.870	11.653	2,495,048
2023-11-21	11.950	11.970	11.840	11.880	11.663	2,196,000
2023-11-20	11.820	11.940	11.770	11.910	11.692	1,681,400
2023-11-17	11.800	11.840	11.680	11.780	11.565	1,396,900
2023-11-16	11.880	11.880	11.760	11.770	11.555	1,103,150
2023-11-15	11.870	11.930	11.790	11.890	11.673	1,459,200
2023-11-14	11.900	11.960	11.730	11.830	11.614	1,830,800
2023-11-13	11.720	11.920	11.700	11.920	11.702	2,592,700
2023-11-10	11.700	11.860	11.580	11.730	11.516	2,004,080
2023-11-09	11.720	11.830	11.660	11.710	11.496	1,759,729
2023-11-08	11.780	11.810	11.650	11.730	11.516	1,491,460
2023-11-07	11.720	11.760	11.520	11.710	11.496	1,590,503
2023-11-06	11.610	11.750	11.530	11.740	11.526	2,063,500
2023-11-03	11.470	11.640	11.470	11.510	11.300	1,308,900
2023-11-02	11.520	11.600	11.450	11.470	11.260	1,366,750
2023-11-01	11.430	11.580	11.330	11.530	11.319	2,096,400
2023-10-31	11.420	11.450	11.330	11.420	11.211	1,283,900

← NewerPage 12 of 20 · 1,196 trading daysOlder →

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.