Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.190	20.770	19.960	20.150	13.078	2,332,665
2022-08-02	21.940	21.970	19.890	20.170	13.091	5,113,950
2022-08-01	22.000	22.180	21.730	22.180	14.395	1,480,912
2022-07-29	22.800	22.830	21.880	21.890	14.207	2,849,040
2022-07-28	22.700	22.900	22.530	22.700	14.733	2,126,826
2022-07-27	22.300	22.730	22.300	22.570	14.649	1,588,596
2022-07-26	22.240	22.520	21.730	22.520	14.616	2,449,507
2022-07-25	22.710	22.970	22.190	22.220	14.421	2,235,285
2022-07-22	22.700	23.160	22.310	22.710	14.739	3,052,471
2022-07-21	23.470	23.550	22.690	22.810	14.804	3,972,294
2022-07-20	23.530	23.640	23.270	23.480	15.239	3,116,503
2022-07-19	23.730	23.940	23.110	23.410	15.194	4,355,749
2022-07-18	22.770	23.970	22.690	23.730	15.401	5,482,473
2022-07-15	23.340	23.560	22.400	22.780	14.785	4,751,257
2022-07-14	23.190	23.630	22.660	23.380	15.174	5,729,935
2022-07-13	24.000	24.570	23.510	23.620	15.330	8,480,640
2022-07-12	22.610	24.520	22.070	24.070	15.622	10,653,645
2022-07-11	22.800	23.220	22.010	22.520	14.616	3,964,102
2022-07-08	22.000	23.380	21.960	22.750	14.765	6,726,552
2022-07-07	22.460	22.760	21.930	22.040	14.305	3,907,617
2022-07-06	22.800	23.460	22.280	22.630	14.623	3,927,210
2022-07-05	23.820	23.920	22.800	22.980	14.849	5,323,105
2022-07-04	24.200	24.600	23.530	23.690	15.307	7,328,911
2022-07-01	24.280	26.000	23.810	24.630	15.915	10,174,789
2022-06-30	24.740	25.200	24.020	24.250	15.669	10,206,133
2022-06-29	22.260	26.400	22.150	25.350	16.380	16,808,326
2022-06-28	22.110	22.390	21.800	22.300	14.409	2,712,307
2022-06-27	22.160	22.450	21.880	22.200	14.345	3,286,509
2022-06-24	22.000	22.030	21.730	21.910	14.157	2,311,173
2022-06-23	21.590	22.080	21.550	21.900	14.151	2,503,503
2022-06-22	22.300	22.350	21.620	21.640	13.983	3,785,920
2022-06-21	22.500	22.870	22.130	22.400	14.474	5,126,374
2022-06-20	22.420	22.430	22.120	22.340	14.435	2,729,001
2022-06-17	22.400	22.450	21.680	22.120	14.293	4,069,821
2022-06-16	22.440	22.660	22.110	22.540	14.564	3,640,341
2022-06-15	23.000	23.200	22.410	22.420	14.487	4,831,956
2022-06-14	23.040	23.250	22.220	22.740	14.694	4,684,791
2022-06-13	23.030	23.500	22.860	23.330	15.075	3,618,061
2022-06-10	23.050	23.660	23.050	23.150	14.959	3,883,386
2022-06-09	23.580	24.000	23.300	23.350	15.088	5,631,055
2022-06-08	24.700	24.850	23.000	23.760	15.353	7,694,986
2022-06-07	25.100	25.100	24.010	24.750	15.992	7,170,987
2022-06-06	24.940	25.360	24.710	25.070	16.199	5,945,331
2022-06-02	25.080	25.240	24.600	24.710	15.967	5,925,246
2022-06-01	25.320	25.980	24.750	25.120	16.232	7,451,245
2022-05-31	26.260	26.560	24.400	25.310	16.354	11,017,231
2022-05-30	27.500	27.820	26.340	26.480	17.110	13,070,889
2022-05-27	26.390	28.180	25.750	27.990	18.086	18,620,188
2022-05-26	24.600	28.680	24.600	26.850	17.349	20,090,955
2022-05-25	23.880	24.820	23.880	24.750	15.992	7,767,123
2022-05-24	26.340	26.580	24.010	24.020	15.521	11,046,676
2022-05-23	26.000	26.080	24.920	25.980	16.787	9,745,369
2022-05-20	26.500	27.350	25.880	25.900	16.736	11,908,158
2022-05-19	25.150	26.990	25.150	26.500	17.123	13,795,687
2022-05-18	26.310	27.140	25.250	25.540	16.503	12,709,860
2022-05-17	27.660	27.660	25.600	26.750	17.285	14,609,071
2022-05-16	27.120	28.480	26.690	28.450	18.383	17,885,650
2022-05-13	33.000	33.000	27.320	27.700	17.899	25,091,178
2022-05-12	36.700	39.890	33.480	34.150	22.066	27,928,747
2022-05-11	33.260	33.260	33.260	33.260	21.491	3,078,907

← NewerPage 18 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.