Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.870	18.670	17.870	18.230	11.832	1,810,371
2022-11-02	17.990	18.270	17.700	18.090	11.741	1,300,200
2022-11-01	17.600	17.900	17.400	17.900	11.618	1,076,176
2022-10-31	17.030	17.870	17.030	17.470	11.339	982,050
2022-10-28	18.160	18.160	17.080	17.150	11.131	1,328,178
2022-10-27	18.160	18.370	18.020	18.080	11.734	1,041,487
2022-10-26	17.930	18.380	17.930	18.220	11.825	1,174,029
2022-10-25	17.860	18.020	17.460	17.930	11.637	1,269,289
2022-10-24	18.860	18.860	17.960	17.970	11.663	1,191,600
2022-10-21	18.670	19.060	18.580	18.580	12.059	1,042,611
2022-10-20	18.940	18.940	18.500	18.560	12.046	1,151,250
2022-10-19	19.050	19.100	18.740	18.740	12.163	1,177,650
2022-10-18	19.300	19.630	19.000	19.050	12.364	1,443,384
2022-10-17	18.650	19.390	18.650	19.270	12.507	1,395,096
2022-10-14	18.760	18.980	18.480	18.840	12.228	1,599,450
2022-10-13	17.800	18.660	17.800	18.480	11.994	1,718,124
2022-10-12	17.250	17.950	17.100	17.860	11.592	1,155,139
2022-10-11	17.440	17.580	16.930	17.260	11.202	964,360
2022-10-10	18.060	18.330	17.150	17.440	11.319	1,430,701
2022-09-30	18.350	18.500	17.800	18.010	11.689	1,723,948
2022-09-29	19.110	19.270	18.280	18.320	11.890	2,047,054
2022-09-28	19.130	19.390	18.740	18.740	12.163	1,973,340
2022-09-27	18.150	19.260	18.150	19.070	12.377	2,852,941
2022-09-26	19.280	19.410	18.200	18.340	11.903	4,157,334
2022-09-23	19.050	20.650	18.740	19.690	12.779	6,222,277
2022-09-22	19.180	19.260	18.780	18.850	12.234	794,602
2022-09-21	18.940	19.150	18.610	19.150	12.429	741,900
2022-09-20	18.460	18.990	18.430	18.940	12.293	1,358,293
2022-09-19	18.960	19.010	18.230	18.310	11.884	1,103,718
2022-09-16	19.740	19.750	18.950	18.960	12.306	1,290,300
2022-09-15	19.850	20.100	19.300	19.680	12.773	1,735,356
2022-09-14	19.590	20.160	19.590	19.950	12.948	1,567,477
2022-09-13	20.500	20.640	20.070	20.090	13.039	2,226,703
2022-09-09	20.400	21.280	20.060	20.530	13.325	3,676,539
2022-09-08	21.790	22.050	20.410	20.830	13.519	5,096,472
2022-09-07	20.130	20.790	19.900	20.760	13.474	2,806,065
2022-09-06	20.350	20.360	20.070	20.180	13.097	983,271
2022-09-05	20.000	20.400	19.880	20.360	13.214	1,330,768
2022-09-02	19.790	20.150	19.750	20.100	13.045	1,166,718
2022-09-01	20.050	20.350	19.780	19.800	12.851	1,316,250
2022-08-31	20.300	20.300	19.740	19.880	12.903	1,400,400
2022-08-30	20.040	20.380	19.930	20.270	13.156	1,645,429
2022-08-29	19.450	19.990	19.150	19.950	12.948	1,087,399
2022-08-26	19.780	19.870	19.420	19.550	12.688	998,830
2022-08-25	19.850	20.110	19.450	19.780	12.838	1,543,671
2022-08-24	20.190	20.200	19.670	19.740	12.812	1,569,462
2022-08-23	20.230	20.290	19.950	20.050	13.013	1,269,331
2022-08-22	20.280	20.370	19.960	20.330	13.195	938,565
2022-08-19	20.720	20.940	20.200	20.200	13.110	1,754,100
2022-08-18	20.930	20.930	20.400	20.710	13.441	1,663,854
2022-08-17	21.180	21.280	20.800	20.850	13.532	1,670,184
2022-08-16	20.950	21.460	20.950	21.150	13.727	1,819,216
2022-08-15	21.320	21.320	20.770	20.980	13.617	2,009,986
2022-08-12	21.220	21.580	21.020	21.390	13.883	2,452,939
2022-08-11	21.010	21.770	21.000	21.370	13.870	3,112,933
2022-08-10	20.980	21.150	20.720	21.120	13.707	2,007,793
2022-08-09	20.880	21.050	20.610	20.910	13.571	1,645,543
2022-08-08	20.580	20.920	20.390	20.870	13.545	1,864,983
2022-08-05	20.610	20.620	20.230	20.570	13.350	1,432,431
2022-08-04	20.270	20.550	20.110	20.480	13.292	1,764,624

← NewerPage 17 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.