Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.570	9.650	9.480	9.540	9.540	5,800,913
2025-07-22	9.620	9.690	9.450	9.580	9.580	6,131,873
2025-07-21	9.450	9.650	9.360	9.580	9.580	7,006,050
2025-07-18	9.360	9.400	9.290	9.340	9.340	4,115,600
2025-07-17	9.350	9.380	9.280	9.340	9.340	4,582,274
2025-07-16	9.330	9.430	9.270	9.340	9.340	5,912,674
2025-07-15	9.370	9.480	9.160	9.300	9.300	7,893,356
2025-07-14	9.310	9.450	9.260	9.430	9.430	6,067,297
2025-07-11	9.410	9.510	9.230	9.350	9.350	7,282,050
2025-07-10	9.300	9.560	9.180	9.470	9.470	10,164,931
2025-07-09	9.200	9.370	9.170	9.300	9.300	7,788,101
2025-07-08	9.230	9.270	9.120	9.250	9.200	5,771,650
2025-07-07	9.040	9.240	8.970	9.240	9.190	7,375,009
2025-07-04	9.110	9.190	9.000	9.030	8.981	7,753,400
2025-07-03	9.070	9.150	9.030	9.110	9.061	5,364,450
2025-07-02	9.100	9.100	8.950	9.070	9.021	5,035,352
2025-07-01	9.040	9.340	8.980	9.080	9.031	7,812,942
2025-06-30	8.890	9.080	8.880	9.020	8.971	5,929,400
2025-06-27	8.880	8.990	8.830	8.890	8.842	6,617,150
2025-06-26	8.820	8.870	8.730	8.800	8.752	5,862,296
2025-06-25	8.840	8.870	8.700	8.800	8.752	7,801,350
2025-06-24	8.680	8.910	8.630	8.810	8.762	9,590,551
2025-06-23	8.400	8.650	8.380	8.620	8.573	6,612,950
2025-06-20	8.500	8.620	8.420	8.430	8.384	7,303,850
2025-06-19	8.710	8.750	8.430	8.480	8.434	11,422,873
2025-06-18	8.790	8.900	8.690	8.750	8.703	9,568,723
2025-06-17	9.100	9.120	8.760	8.870	8.822	16,241,242
2025-06-16	9.110	9.310	9.030	9.120	9.071	17,946,248
2025-06-13	9.830	9.980	9.240	9.300	9.250	28,950,114
2025-06-12	9.510	10.450	9.470	10.030	9.976	37,679,458
2025-06-11	9.470	10.250	9.020	9.690	9.638	32,407,428
2025-06-10	9.710	10.270	9.260	9.370	9.319	32,492,909
2025-06-09	9.180	9.550	8.940	9.520	9.469	20,921,401
2025-06-06	8.880	9.350	8.700	9.180	9.130	19,842,820
2025-06-05	8.840	9.160	8.720	8.810	8.762	12,313,168
2025-06-04	8.700	8.980	8.700	8.800	8.752	3,439,850
2025-06-03	8.640	8.860	8.620	8.790	8.743	4,133,977
2025-05-30	8.760	8.850	8.620	8.720	8.673	3,070,247
2025-05-29	8.650	8.790	8.610	8.790	8.743	3,723,786
2025-05-28	8.660	8.780	8.570	8.610	8.564	3,221,330
2025-05-27	8.620	8.710	8.540	8.670	8.623	3,213,700
2025-05-26	8.550	8.700	8.530	8.590	8.544	3,312,797
2025-05-23	8.690	8.720	8.520	8.570	8.524	3,994,313
2025-05-22	8.760	8.880	8.680	8.710	8.663	4,695,980
2025-05-21	8.880	8.910	8.720	8.830	8.782	4,373,543
2025-05-20	8.780	8.880	8.680	8.870	8.822	4,114,550
2025-05-19	8.580	8.800	8.520	8.760	8.713	3,687,809
2025-05-16	8.560	8.720	8.510	8.610	8.564	4,627,328
2025-05-15	8.600	8.610	8.380	8.510	8.464	3,787,736
2025-05-14	8.580	8.590	8.430	8.530	8.484	2,978,636
2025-05-13	8.700	8.720	8.520	8.550	8.504	2,617,004
2025-05-12	8.750	8.760	8.560	8.630	8.583	3,358,750
2025-05-09	8.700	8.750	8.610	8.640	8.593	4,039,900
2025-05-08	8.630	8.730	8.550	8.670	8.623	3,627,051
2025-05-07	8.640	8.720	8.500	8.590	8.544	3,487,450
2025-05-06	8.480	8.660	8.480	8.570	8.524	5,210,762
2025-04-30	8.380	8.480	8.300	8.390	8.345	4,298,400
2025-04-29	8.140	8.380	8.090	8.320	8.275	4,130,101
2025-04-28	8.170	8.180	7.940	8.150	8.106	3,235,736
2025-04-25	8.190	8.250	8.100	8.130	8.086	2,922,400

← NewerPage 6 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.