Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.480	14.180	13.310	13.850	13.597	14,242,541
2023-07-28	13.610	13.860	13.220	13.570	13.322	15,368,824
2023-07-27	14.000	14.260	13.390	13.530	13.283	20,477,183
2023-07-26	13.530	14.870	13.530	14.810	14.539	30,539,246
2023-07-25	13.180	14.160	13.180	13.750	13.499	24,094,477
2023-07-24	14.610	15.180	13.280	13.650	13.401	31,400,845
2023-07-21	12.950	14.910	12.850	14.370	14.107	31,408,896
2023-07-20	12.360	12.600	12.280	12.580	12.350	6,585,324
2023-07-19	12.260	12.500	12.260	12.410	12.183	5,545,781
2023-07-18	12.270	12.330	12.170	12.290	12.065	2,818,631
2023-07-17	12.030	12.350	11.970	12.280	12.056	3,496,019
2023-07-14	12.160	12.180	12.060	12.120	11.899	1,525,361
2023-07-13	12.150	12.230	12.010	12.160	11.938	2,813,675
2023-07-12	12.100	12.150	11.940	11.950	11.732	1,678,548
2023-07-11	12.080	12.170	11.980	12.090	11.869	1,868,596
2023-07-10	12.090	12.180	12.020	12.120	11.899	2,821,440
2023-07-07	12.110	12.240	12.010	12.050	11.830	2,237,584
2023-07-06	12.110	12.170	12.000	12.120	11.899	1,532,044
2023-07-05	12.020	12.200	12.020	12.090	11.869	2,087,189
2023-07-04	12.120	12.260	12.060	12.090	11.869	2,447,304
2023-07-03	12.050	12.270	11.910	12.160	11.938	3,630,463
2023-06-30	11.780	12.140	11.750	12.050	11.830	4,368,312
2023-06-29	11.510	11.840	11.480	11.800	11.584	2,729,351
2023-06-28	11.500	11.560	11.320	11.550	11.339	2,098,851
2023-06-27	11.120	11.540	11.120	11.500	11.290	3,012,650
2023-06-26	11.270	11.370	11.000	11.130	10.927	2,335,858
2023-06-21	11.480	11.560	11.260	11.290	11.084	2,043,205
2023-06-20	11.550	11.590	11.380	11.400	11.192	1,983,822
2023-06-19	11.700	11.790	11.520	11.590	11.378	2,309,486
2023-06-16	11.430	11.840	11.360	11.680	11.467	4,481,373
2023-06-15	11.360	11.430	11.270	11.400	11.192	1,883,127
2023-06-14	11.500	11.550	11.290	11.310	11.103	2,996,700
2023-06-13	11.530	11.670	11.480	11.550	11.339	2,598,550
2023-06-12	11.750	11.790	11.200	11.530	11.319	4,639,850
2023-06-09	12.000	12.110	11.630	11.750	11.535	6,637,362
2023-06-08	11.660	12.180	11.550	12.080	11.859	11,129,336
2023-06-07	12.520	12.570	12.210	12.450	12.223	9,062,157
2023-06-06	12.650	12.790	12.330	12.510	12.281	10,456,079
2023-06-05	12.230	12.310	12.110	12.210	11.987	2,365,151
2023-06-02	11.890	12.250	11.840	12.220	11.997	4,642,999
2023-06-01	11.830	11.920	11.530	11.810	11.594	2,821,228
2023-05-31	11.780	11.870	11.730	11.820	11.604	2,235,000
2023-05-30	11.670	12.170	11.580	11.820	11.604	3,982,000
2023-05-29	11.970	12.110	11.660	11.720	11.506	4,588,138
2023-05-26	12.200	12.430	12.010	12.140	11.918	7,552,008
2023-05-25	11.870	12.430	11.700	12.280	12.056	8,336,884
2023-05-24	17.900	18.100	17.710	17.980	11.670	1,875,813
2023-05-23	17.960	17.990	17.750	17.770	11.533	1,912,615
2023-05-22	17.960	18.180	17.900	17.960	11.657	1,419,750
2023-05-19	18.180	18.260	17.870	18.030	11.702	1,878,217
2023-05-18	18.390	18.390	18.140	18.230	11.832	1,725,979
2023-05-17	18.000	18.220	17.900	18.160	11.786	2,322,228
2023-05-16	18.060	18.150	17.920	18.090	11.741	1,549,650
2023-05-15	18.400	18.450	17.830	18.040	11.708	1,832,085
2023-05-12	18.260	18.260	18.050	18.100	11.747	1,711,717
2023-05-11	18.340	18.340	18.090	18.200	11.812	1,658,550
2023-05-10	18.020	18.290	17.890	18.270	11.858	3,750,150
2023-05-09	18.160	18.340	17.980	18.060	11.721	3,088,495
2023-05-08	17.970	18.350	17.950	18.210	11.819	3,356,826
2023-05-05	17.850	18.180	17.800	18.050	11.715	4,387,668

← NewerPage 14 of 20 · 1,197 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.