Jinpu Landscape Architecture Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.910 | 8.920 | 8.790 | 8.860 | 8.860 | 3,594,068 |
| 2026-01-15 | 8.810 | 8.920 | 8.790 | 8.860 | 8.860 | 4,046,748 |
| 2026-01-14 | 8.860 | 8.960 | 8.710 | 8.830 | 8.830 | 5,213,990 |
| 2026-01-13 | 8.860 | 8.990 | 8.770 | 8.860 | 8.860 | 5,393,950 |
| 2026-01-12 | 8.840 | 8.850 | 8.720 | 8.820 | 8.820 | 4,712,900 |
| 2026-01-09 | 8.750 | 8.810 | 8.660 | 8.800 | 8.800 | 4,698,250 |
| 2026-01-08 | 8.510 | 8.750 | 8.500 | 8.750 | 8.750 | 5,706,000 |
| 2026-01-07 | 8.630 | 8.650 | 8.500 | 8.530 | 8.530 | 3,923,238 |
| 2026-01-06 | 8.690 | 8.800 | 8.610 | 8.620 | 8.620 | 4,531,188 |
| 2026-01-05 | 8.600 | 8.790 | 8.550 | 8.690 | 8.690 | 4,989,400 |
| 2025-12-31 | 8.580 | 8.640 | 8.430 | 8.580 | 8.580 | 3,627,061 |
| 2025-12-30 | 8.660 | 8.710 | 8.530 | 8.560 | 8.560 | 3,515,500 |
| 2025-12-29 | 8.640 | 8.680 | 8.550 | 8.660 | 8.660 | 2,852,600 |
| 2025-12-26 | 8.630 | 8.750 | 8.600 | 8.600 | 8.600 | 3,532,061 |
| 2025-12-25 | 8.710 | 8.750 | 8.560 | 8.690 | 8.690 | 4,127,900 |
| 2025-12-24 | 8.510 | 8.680 | 8.490 | 8.670 | 8.670 | 3,595,250 |
| 2025-12-23 | 8.570 | 8.620 | 8.460 | 8.500 | 8.500 | 3,021,300 |
| 2025-12-22 | 8.690 | 8.800 | 8.570 | 8.590 | 8.590 | 4,255,600 |
| 2025-12-19 | 8.510 | 8.700 | 8.480 | 8.680 | 8.680 | 3,865,500 |
| 2025-12-18 | 8.280 | 8.590 | 8.280 | 8.520 | 8.520 | 4,151,794 |
| 2025-12-17 | 8.330 | 8.420 | 8.160 | 8.310 | 8.310 | 4,641,976 |
| 2025-12-16 | 8.450 | 8.550 | 8.260 | 8.350 | 8.350 | 4,731,000 |
| 2025-12-15 | 8.250 | 8.530 | 8.210 | 8.500 | 8.500 | 6,930,747 |
| 2025-12-12 | 8.610 | 8.670 | 8.260 | 8.290 | 8.290 | 7,544,800 |
| 2025-12-11 | 9.000 | 9.040 | 8.510 | 8.590 | 8.590 | 8,370,447 |
| 2025-12-10 | 9.300 | 9.380 | 8.960 | 8.990 | 8.990 | 4,931,737 |
| 2025-12-09 | 9.510 | 9.510 | 9.290 | 9.330 | 9.330 | 2,727,500 |
| 2025-12-08 | 9.380 | 9.520 | 9.340 | 9.480 | 9.480 | 5,355,500 |
| 2025-12-05 | 9.230 | 9.430 | 9.010 | 9.380 | 9.380 | 5,725,800 |
| 2025-12-04 | 9.320 | 9.370 | 9.080 | 9.130 | 9.130 | 3,877,800 |
| 2025-12-03 | 9.500 | 9.570 | 9.280 | 9.310 | 9.310 | 4,623,190 |
| 2025-12-02 | 9.550 | 9.570 | 9.330 | 9.510 | 9.510 | 6,276,500 |
| 2025-12-01 | 9.330 | 9.860 | 9.310 | 9.510 | 9.510 | 11,239,137 |
| 2025-11-28 | 9.090 | 9.290 | 8.980 | 9.290 | 9.290 | 4,179,950 |
| 2025-11-27 | 9.050 | 9.150 | 8.810 | 9.080 | 9.080 | 5,111,850 |
| 2025-11-26 | 9.120 | 9.300 | 8.950 | 8.980 | 8.980 | 6,185,800 |
| 2025-11-25 | 8.990 | 9.240 | 8.930 | 9.160 | 9.160 | 7,650,187 |
| 2025-11-24 | 8.880 | 9.070 | 8.780 | 8.980 | 8.980 | 9,479,050 |
| 2025-11-21 | 9.230 | 9.370 | 8.700 | 8.760 | 8.760 | 10,418,000 |
| 2025-11-20 | 9.450 | 9.500 | 9.170 | 9.270 | 9.270 | 7,602,316 |
| 2025-11-19 | 9.680 | 9.880 | 9.280 | 9.450 | 9.450 | 10,073,050 |
| 2025-11-18 | 9.780 | 9.800 | 9.540 | 9.630 | 9.630 | 4,831,338 |
| 2025-11-17 | 9.810 | 9.930 | 9.650 | 9.750 | 9.750 | 5,232,550 |
| 2025-11-14 | 9.500 | 9.730 | 9.450 | 9.650 | 9.650 | 6,527,118 |
| 2025-11-13 | 9.600 | 9.610 | 9.460 | 9.570 | 9.570 | 4,345,300 |
| 2025-11-12 | 9.580 | 9.650 | 9.480 | 9.550 | 9.550 | 4,050,100 |
| 2025-11-11 | 9.530 | 9.630 | 9.450 | 9.560 | 9.560 | 4,148,300 |
| 2025-11-10 | 9.650 | 9.650 | 9.470 | 9.490 | 9.490 | 5,045,050 |
| 2025-11-07 | 9.410 | 9.500 | 9.380 | 9.470 | 9.470 | 2,756,200 |
| 2025-11-06 | 9.500 | 9.540 | 9.400 | 9.440 | 9.440 | 3,628,200 |
| 2025-11-05 | 9.390 | 9.520 | 9.340 | 9.480 | 9.480 | 6,449,700 |
| 2025-11-04 | 9.420 | 9.450 | 9.320 | 9.400 | 9.400 | 4,323,793 |
| 2025-11-03 | 9.270 | 9.440 | 9.160 | 9.360 | 9.360 | 7,045,193 |
| 2025-10-31 | 8.990 | 9.210 | 8.950 | 9.150 | 9.150 | 6,329,346 |
| 2025-10-30 | 9.460 | 9.500 | 8.980 | 8.990 | 8.990 | 8,861,839 |
| 2025-10-29 | 9.200 | 9.280 | 8.950 | 8.980 | 8.980 | 7,991,984 |
| 2025-10-28 | 9.350 | 9.470 | 9.310 | 9.440 | 9.440 | 4,455,471 |
| 2025-10-27 | 9.470 | 9.490 | 9.230 | 9.350 | 9.350 | 5,501,300 |
| 2025-10-24 | 9.420 | 9.480 | 9.340 | 9.390 | 9.390 | 4,813,150 |
| 2025-10-23 | 9.380 | 9.430 | 9.290 | 9.390 | 9.390 | 4,288,889 |
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.