Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.400	17.400	17.050	17.260	11.202	2,353,650
2023-02-02	17.360	17.430	17.210	17.360	11.267	2,188,446
2023-02-01	17.210	17.370	17.110	17.360	11.267	2,288,068
2023-01-31	17.050	17.150	16.920	17.140	11.124	1,627,545
2023-01-30	16.970	17.110	16.900	17.050	11.066	2,519,284
2023-01-20	16.530	16.780	16.530	16.780	10.891	1,880,850
2023-01-19	16.380	16.660	16.240	16.530	10.728	1,814,400
2023-01-18	16.320	16.400	16.250	16.380	10.631	1,120,050
2023-01-17	16.330	16.340	16.170	16.250	10.547	844,500
2023-01-16	16.150	16.380	16.090	16.330	10.599	1,529,082
2023-01-13	16.140	16.140	15.970	16.090	10.443	973,350
2023-01-12	16.100	16.180	15.920	15.980	10.371	1,393,800
2023-01-11	16.150	16.350	16.020	16.020	10.397	1,529,733
2023-01-10	16.350	16.450	16.140	16.220	10.527	1,167,150
2023-01-09	16.310	16.380	16.220	16.340	10.605	1,352,250
2023-01-06	16.240	16.480	16.140	16.300	10.579	1,962,667
2023-01-05	16.440	16.450	16.150	16.240	10.540	2,128,800
2023-01-04	16.230	16.550	16.080	16.380	10.631	3,192,672
2023-01-03	15.740	16.130	15.700	16.080	10.436	1,933,810
2022-12-30	15.740	15.880	15.710	15.740	10.216	1,588,551
2022-12-29	15.960	15.990	15.720	15.720	10.203	2,813,524
2022-12-28	16.450	16.560	16.030	16.090	10.443	3,839,911
2022-12-27	16.150	17.570	16.010	16.680	10.826	6,606,366
2022-12-26	15.840	16.050	15.840	16.050	10.417	1,166,304
2022-12-23	15.750	16.080	15.670	15.850	10.287	1,984,360
2022-12-22	16.200	16.300	15.630	15.770	10.235	2,186,548
2022-12-21	16.570	16.570	16.120	16.150	10.482	1,683,703
2022-12-20	16.680	16.770	16.380	16.500	10.709	1,794,160
2022-12-19	17.110	17.250	16.480	16.560	10.748	3,406,500
2022-12-16	17.390	17.490	17.010	17.160	11.137	2,181,225
2022-12-15	17.410	17.510	17.320	17.480	11.345	1,230,066
2022-12-14	17.340	17.480	17.270	17.430	11.313	1,450,200
2022-12-13	17.440	17.470	17.270	17.340	11.254	1,477,896
2022-12-12	17.530	17.680	17.300	17.360	11.267	2,763,178
2022-12-09	17.960	18.050	17.610	17.610	11.429	2,491,050
2022-12-08	18.150	18.240	17.770	17.960	11.657	2,270,472
2022-12-07	18.330	18.360	18.010	18.050	11.715	2,017,960
2022-12-06	18.460	18.680	18.100	18.140	11.773	2,317,200
2022-12-05	18.340	18.570	18.230	18.470	11.988	2,612,805
2022-12-02	17.980	18.340	17.780	18.310	11.884	3,006,180
2022-12-01	18.030	18.280	17.820	17.920	11.631	2,623,134
2022-11-30	18.360	18.500	17.930	18.010	11.689	2,632,273
2022-11-29	17.600	18.400	17.600	18.360	11.916	4,656,310
2022-11-28	17.760	17.830	17.360	17.530	11.377	2,371,650
2022-11-25	17.850	18.230	17.710	17.950	11.650	2,548,918
2022-11-24	17.960	18.380	17.720	17.890	11.611	3,848,838
2022-11-23	18.340	18.850	17.860	17.980	11.670	5,784,028
2022-11-22	18.010	18.690	18.010	18.320	11.890	2,932,896
2022-11-21	18.400	18.570	18.030	18.090	11.741	2,530,168
2022-11-18	18.700	19.040	18.400	18.430	11.962	3,992,400
2022-11-17	18.560	19.070	18.500	18.880	12.254	5,124,802
2022-11-16	18.480	19.480	18.480	18.800	12.202	7,692,013
2022-11-15	17.800	18.290	17.800	18.280	11.864	5,038,332
2022-11-14	17.850	18.370	17.850	18.010	11.689	6,023,185
2022-11-11	18.720	19.230	18.580	18.950	12.299	2,763,354
2022-11-10	18.400	18.650	18.280	18.550	12.039	957,924
2022-11-09	18.670	18.800	18.450	18.520	12.020	704,751
2022-11-08	18.700	18.800	18.480	18.620	12.085	1,019,808
2022-11-07	18.470	18.870	18.400	18.700	12.137	1,441,918
2022-11-04	18.180	18.600	18.070	18.480	11.994	1,485,610

← NewerPage 16 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.