Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.380	9.430	9.290	9.390	9.390	4,288,889
2025-10-22	9.320	9.480	9.270	9.380	9.380	4,711,250
2025-10-21	9.170	9.340	9.160	9.320	9.320	4,645,276
2025-10-20	9.090	9.200	9.080	9.170	9.170	3,730,666
2025-10-17	9.000	9.100	8.930	9.030	9.030	4,765,686
2025-10-16	9.070	9.100	8.950	8.980	8.980	2,798,000
2025-10-15	9.030	9.150	8.990	9.070	9.070	3,717,135
2025-10-14	9.070	9.130	8.950	9.000	9.000	4,147,600
2025-10-13	8.810	9.070	8.680	9.040	9.040	5,248,600
2025-10-10	8.780	9.190	8.770	9.020	9.020	7,328,577
2025-10-09	9.000	9.010	8.760	8.780	8.780	4,487,448
2025-09-30	8.990	9.110	8.890	8.920	8.920	3,287,950
2025-09-29	8.790	8.950	8.610	8.950	8.950	4,170,716
2025-09-26	8.700	8.870	8.630	8.790	8.790	3,623,500
2025-09-25	8.850	8.910	8.730	8.740	8.740	4,105,422
2025-09-24	8.580	8.860	8.500	8.840	8.840	5,668,708
2025-09-23	8.650	8.770	8.310	8.600	8.600	8,275,114
2025-09-22	8.800	8.810	8.600	8.690	8.690	4,302,100
2025-09-19	8.900	8.940	8.660	8.810	8.810	5,509,650
2025-09-18	9.170	9.180	8.820	8.930	8.930	5,246,718
2025-09-17	9.080	9.220	9.030	9.130	9.130	4,190,100
2025-09-16	9.090	9.230	8.970	9.160	9.160	6,261,300
2025-09-15	9.030	9.050	8.920	8.980	8.980	3,423,385
2025-09-12	9.060	9.120	8.960	9.020	9.020	6,341,000
2025-09-11	9.150	9.160	8.980	9.150	9.150	4,471,650
2025-09-10	9.130	9.150	9.040	9.150	9.150	3,536,541
2025-09-09	9.160	9.210	9.020	9.120	9.120	4,294,120
2025-09-08	9.020	9.180	9.000	9.180	9.180	5,494,511
2025-09-05	9.050	9.050	8.820	9.000	9.000	4,818,250
2025-09-04	8.810	9.050	8.750	8.930	8.930	6,981,336
2025-09-03	9.050	9.050	8.740	8.780	8.780	5,043,138
2025-09-02	9.090	9.100	8.800	9.020	9.020	7,484,700
2025-09-01	8.990	9.180	8.920	9.020	9.020	7,352,776
2025-08-29	9.140	9.140	8.880	8.930	8.930	8,255,015
2025-08-28	9.290	9.440	8.740	9.170	9.170	13,271,376
2025-08-27	9.930	9.960	9.290	9.290	9.290	15,091,237
2025-08-26	9.840	10.050	9.710	9.970	9.970	7,408,103
2025-08-25	9.930	9.970	9.790	9.890	9.890	6,173,700
2025-08-22	10.030	10.080	9.830	9.920	9.920	6,163,500
2025-08-21	9.940	10.090	9.900	10.040	10.040	6,464,244
2025-08-20	9.820	9.930	9.770	9.920	9.920	5,041,400
2025-08-19	9.710	9.870	9.650	9.870	9.870	6,382,643
2025-08-18	9.630	9.750	9.580	9.710	9.710	6,310,202
2025-08-15	9.640	9.730	9.610	9.650	9.650	6,521,803
2025-08-14	9.880	9.950	9.530	9.680	9.680	5,872,598
2025-08-13	10.050	10.090	9.810	9.850	9.850	5,572,650
2025-08-12	10.110	10.150	9.920	10.040	10.040	4,477,910
2025-08-11	9.920	10.040	9.800	10.030	10.030	5,846,052
2025-08-08	9.790	9.850	9.620	9.830	9.830	5,410,450
2025-08-07	9.810	9.850	9.720	9.790	9.790	4,841,200
2025-08-06	9.810	9.850	9.710	9.820	9.820	4,768,951
2025-08-05	9.670	9.840	9.630	9.820	9.820	6,901,123
2025-08-04	9.610	9.670	9.510	9.670	9.670	4,966,468
2025-08-01	9.490	9.640	9.460	9.630	9.630	5,919,207
2025-07-31	9.600	9.660	9.400	9.470	9.470	6,497,034
2025-07-30	9.670	9.670	9.500	9.610	9.610	6,127,100
2025-07-29	9.610	9.700	9.500	9.680	9.680	6,880,111
2025-07-28	9.580	9.630	9.520	9.610	9.610	4,285,950
2025-07-25	9.590	9.600	9.490	9.600	9.600	4,370,634
2025-07-24	9.590	9.640	9.480	9.590	9.590	6,124,124

← NewerPage 5 of 20 · 1,196 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.