Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.310	11.460	11.240	11.400	11.192	1,943,300
2023-10-27	11.350	11.400	11.250	11.330	11.123	2,321,300
2023-10-26	11.460	11.650	11.210	11.340	11.133	2,643,034
2023-10-25	11.400	11.660	11.370	11.570	11.359	3,835,730
2023-10-24	10.860	11.310	10.840	11.260	11.054	2,845,092
2023-10-23	11.030	11.160	10.760	10.840	10.642	1,908,432
2023-10-20	11.060	11.250	11.020	11.080	10.878	1,434,950
2023-10-19	11.070	11.350	11.000	11.100	10.897	1,891,640
2023-10-18	11.330	11.330	11.000	11.080	10.878	1,760,050
2023-10-17	11.360	11.390	11.230	11.320	11.113	1,569,800
2023-10-16	11.380	11.430	11.270	11.320	11.113	2,274,650
2023-10-13	11.610	11.610	11.310	11.370	11.162	2,397,750
2023-10-12	11.700	11.700	11.550	11.630	11.418	1,613,500
2023-10-11	11.750	11.780	11.590	11.620	11.408	1,682,250
2023-10-10	11.810	11.890	11.660	11.700	11.486	1,991,050
2023-10-09	11.920	11.920	11.740	11.770	11.555	2,158,700
2023-09-28	11.930	11.960	11.840	11.890	11.673	1,761,400
2023-09-27	11.760	11.940	11.710	11.880	11.663	2,698,920
2023-09-26	11.750	11.810	11.630	11.800	11.584	1,840,837
2023-09-25	11.780	11.910	11.580	11.750	11.535	2,122,989
2023-09-22	11.570	11.820	11.490	11.790	11.575	2,031,173
2023-09-21	11.650	11.800	11.530	11.540	11.329	1,645,500
2023-09-20	11.680	11.890	11.670	11.670	11.457	2,122,050
2023-09-19	11.960	12.030	11.700	11.730	11.516	1,905,150
2023-09-18	11.700	12.010	11.650	11.930	11.712	2,473,500
2023-09-15	11.810	11.940	11.730	11.760	11.545	1,706,800
2023-09-14	11.990	12.040	11.760	11.800	11.584	2,450,755
2023-09-13	11.950	12.140	11.900	12.010	11.791	2,970,944
2023-09-12	11.990	12.020	11.890	12.020	11.800	1,943,000
2023-09-11	11.890	12.060	11.710	12.000	11.781	2,542,500
2023-09-08	11.990	12.150	11.800	11.890	11.673	3,523,050
2023-09-07	12.370	12.500	11.990	12.010	11.791	4,950,350
2023-09-06	12.560	12.570	12.130	12.340	12.115	7,317,237
2023-09-05	12.780	12.800	12.470	12.660	12.429	6,523,831
2023-09-04	12.970	13.070	12.700	12.850	12.615	10,461,685
2023-09-01	12.600	13.360	12.420	13.170	12.929	14,162,186
2023-08-31	12.800	12.890	12.480	12.550	12.321	4,238,404
2023-08-30	13.110	13.230	12.730	12.820	12.586	6,572,104
2023-08-29	12.990	13.300	12.800	13.260	13.018	9,729,846
2023-08-28	13.000	13.400	12.650	12.930	12.694	9,295,661
2023-08-25	12.410	12.750	12.360	12.410	12.183	4,070,617
2023-08-24	12.550	12.830	12.210	12.500	12.272	5,177,494
2023-08-23	12.910	12.940	12.600	12.660	12.429	4,556,013
2023-08-22	13.220	13.260	12.520	12.780	12.547	8,124,011
2023-08-21	12.670	13.290	12.590	13.160	12.920	9,483,452
2023-08-18	12.450	12.920	12.450	12.670	12.439	5,192,643
2023-08-17	12.220	12.600	12.120	12.600	12.370	3,555,382
2023-08-16	12.160	12.480	12.110	12.390	12.164	3,526,921
2023-08-15	12.400	12.430	12.110	12.230	12.007	3,154,757
2023-08-14	12.040	12.450	12.040	12.420	12.193	3,816,700
2023-08-11	12.560	12.750	12.220	12.290	12.065	5,734,989
2023-08-10	12.350	12.660	12.300	12.440	12.213	4,574,257
2023-08-09	12.460	12.940	12.260	12.420	12.193	7,919,150
2023-08-08	11.990	12.420	11.990	12.360	12.134	8,727,383
2023-08-07	12.250	12.370	11.900	12.060	11.840	11,411,670
2023-08-04	12.780	13.030	12.620	12.630	12.399	7,205,933
2023-08-03	12.920	13.050	12.670	12.790	12.556	6,524,682
2023-08-02	13.030	13.430	12.930	13.040	12.802	8,468,108
2023-08-01	13.650	13.670	13.130	13.240	12.998	12,041,900
2023-07-31	13.480	14.180	13.310	13.850	13.597	14,242,541

← NewerPage 13 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.