Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.520	18.000	17.230	17.800	11.553	4,408,159
2023-04-28	17.190	17.520	17.060	17.520	11.371	2,697,199
2023-04-27	17.060	17.300	16.910	17.170	11.144	2,300,850
2023-04-26	16.510	17.140	16.300	17.000	11.033	3,651,082
2023-04-25	16.800	17.280	16.530	16.530	10.728	4,970,967
2023-04-24	16.230	16.350	15.980	16.290	10.573	1,527,760
2023-04-21	16.870	17.020	16.240	16.280	10.566	2,582,379
2023-04-20	17.130	17.130	16.620	16.870	10.949	2,083,218
2023-04-19	17.260	17.350	17.100	17.130	11.118	1,385,239
2023-04-18	17.440	17.460	17.210	17.270	11.209	1,389,739
2023-04-17	17.350	17.500	17.220	17.440	11.319	1,482,621
2023-04-14	17.440	17.590	17.280	17.360	11.267	1,672,195
2023-04-13	17.220	17.530	17.050	17.430	11.313	2,479,197
2023-04-12	17.070	17.280	17.020	17.180	11.150	2,296,149
2023-04-11	16.770	16.930	16.550	16.880	10.956	1,398,943
2023-04-10	16.890	17.000	16.580	16.620	10.787	1,629,417
2023-04-07	16.730	16.930	16.560	16.900	10.969	1,203,825
2023-04-06	16.860	16.860	16.540	16.680	10.826	1,367,653
2023-04-04	17.270	17.270	16.760	16.800	10.904	2,412,750
2023-04-03	16.980	17.280	16.900	17.270	11.209	1,580,865
2023-03-31	16.870	17.010	16.810	16.980	11.020	1,129,203
2023-03-30	17.200	17.270	16.840	16.870	10.949	2,116,060
2023-03-29	17.400	17.510	17.120	17.200	11.163	2,536,704
2023-03-28	17.610	17.650	17.380	17.430	11.313	1,630,282
2023-03-27	17.570	17.600	17.380	17.570	11.403	1,561,518
2023-03-24	17.650	17.720	17.460	17.510	11.364	2,226,300
2023-03-23	17.880	17.960	17.580	17.650	11.455	3,780,768
2023-03-22	17.740	18.270	17.710	18.060	11.721	4,236,853
2023-03-21	17.370	17.710	17.230	17.690	11.481	1,701,424
2023-03-20	17.600	17.780	17.230	17.340	11.254	2,018,739
2023-03-17	17.560	17.730	17.500	17.610	11.429	1,804,474
2023-03-16	17.970	17.970	17.420	17.450	11.326	2,277,900
2023-03-15	17.350	17.770	17.270	17.770	11.533	3,210,697
2023-03-14	17.700	17.910	17.180	17.220	11.176	3,894,738
2023-03-13	17.890	18.350	17.510	17.820	11.566	4,331,850
2023-03-10	18.390	18.790	17.990	18.110	11.754	7,342,995
2023-03-09	17.570	18.430	17.570	18.420	11.955	9,289,362
2023-03-08	17.350	17.680	17.320	17.670	11.468	1,603,650
2023-03-07	17.560	17.790	17.300	17.360	11.267	1,794,910
2023-03-06	17.790	17.790	17.480	17.520	11.371	1,621,200
2023-03-03	17.750	17.750	17.500	17.690	11.481	2,008,948
2023-03-02	17.660	17.780	17.600	17.670	11.468	1,793,301
2023-03-01	17.460	17.670	17.390	17.650	11.455	2,031,366
2023-02-28	17.110	17.450	17.100	17.450	11.326	1,961,862
2023-02-27	17.360	17.370	17.060	17.080	11.085	1,496,115
2023-02-24	17.390	17.430	17.200	17.430	11.313	1,100,100
2023-02-23	17.490	17.510	17.290	17.340	11.254	1,046,550
2023-02-22	17.400	17.490	17.320	17.470	11.339	1,027,003
2023-02-21	17.490	17.600	17.290	17.400	11.293	1,691,400
2023-02-20	17.450	17.600	17.270	17.490	11.352	2,027,860
2023-02-17	17.350	17.520	17.200	17.300	11.228	1,845,094
2023-02-16	17.810	17.930	17.170	17.280	11.215	2,718,583
2023-02-15	17.980	17.980	17.710	17.840	11.579	2,113,650
2023-02-14	17.680	18.000	17.560	17.980	11.670	2,794,947
2023-02-13	17.440	17.700	17.310	17.680	11.475	2,031,058
2023-02-10	17.470	17.600	17.390	17.450	11.326	1,576,221
2023-02-09	17.270	17.490	17.260	17.410	11.300	1,439,493
2023-02-08	17.550	17.550	17.320	17.320	11.241	1,348,189
2023-02-07	17.450	17.490	17.250	17.460	11.332	1,894,893
2023-02-06	17.260	17.440	17.110	17.400	11.293	2,039,389

← NewerPage 15 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.