Jinpu Landscape Architecture Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.690 | 9.130 | 8.660 | 9.090 | 9.041 | 11,058,898 |
| 2024-10-25 | 8.600 | 8.700 | 8.570 | 8.680 | 8.633 | 6,290,223 |
| 2024-10-24 | 8.620 | 8.630 | 8.480 | 8.540 | 8.494 | 5,917,988 |
| 2024-10-23 | 8.590 | 8.840 | 8.580 | 8.710 | 8.663 | 11,647,850 |
| 2024-10-22 | 8.540 | 8.660 | 8.440 | 8.570 | 8.524 | 8,580,005 |
| 2024-10-21 | 8.560 | 8.670 | 8.360 | 8.540 | 8.494 | 9,896,442 |
| 2024-10-18 | 8.300 | 8.600 | 8.150 | 8.560 | 8.514 | 13,411,948 |
| 2024-10-17 | 8.910 | 8.930 | 8.320 | 8.370 | 8.325 | 17,121,705 |
| 2024-10-16 | 8.570 | 9.100 | 8.570 | 8.910 | 8.862 | 17,206,988 |
| 2024-10-15 | 8.740 | 9.600 | 8.590 | 8.910 | 8.862 | 29,863,258 |
| 2024-10-14 | 8.520 | 9.370 | 8.410 | 9.290 | 9.240 | 24,482,965 |
| 2024-10-11 | 8.400 | 8.520 | 8.090 | 8.130 | 8.086 | 7,922,336 |
| 2024-10-10 | 8.310 | 8.740 | 8.250 | 8.560 | 8.514 | 9,846,480 |
| 2024-10-09 | 9.110 | 9.130 | 8.230 | 8.250 | 8.205 | 12,351,553 |
| 2024-10-08 | 10.250 | 10.810 | 9.140 | 9.710 | 9.658 | 16,992,837 |
| 2024-09-30 | 8.310 | 9.130 | 8.220 | 9.010 | 8.961 | 6,973,998 |
| 2024-09-27 | 7.880 | 8.210 | 7.760 | 8.050 | 8.007 | 3,890,765 |
| 2024-09-26 | 7.610 | 7.740 | 7.540 | 7.730 | 7.688 | 2,112,365 |
| 2024-09-25 | 7.580 | 7.820 | 7.530 | 7.540 | 7.499 | 3,103,603 |
| 2024-09-24 | 7.290 | 7.510 | 7.220 | 7.490 | 7.450 | 2,080,000 |
| 2024-09-23 | 7.220 | 7.280 | 7.120 | 7.230 | 7.191 | 1,014,000 |
| 2024-09-20 | 7.310 | 7.350 | 7.170 | 7.180 | 7.141 | 1,441,200 |
| 2024-09-19 | 7.000 | 7.310 | 6.930 | 7.280 | 7.241 | 2,168,610 |
| 2024-09-18 | 7.210 | 7.240 | 6.690 | 7.000 | 6.962 | 1,950,060 |
| 2024-09-13 | 7.280 | 7.380 | 7.180 | 7.200 | 7.161 | 1,361,057 |
| 2024-09-12 | 7.290 | 7.380 | 7.290 | 7.300 | 7.261 | 1,002,900 |
| 2024-09-11 | 7.400 | 7.400 | 7.250 | 7.290 | 7.251 | 720,750 |
| 2024-09-10 | 7.340 | 7.400 | 7.230 | 7.360 | 7.320 | 1,342,700 |
| 2024-09-09 | 7.180 | 7.390 | 7.120 | 7.340 | 7.300 | 1,420,200 |
| 2024-09-06 | 7.400 | 7.450 | 7.220 | 7.240 | 7.201 | 1,516,850 |
| 2024-09-05 | 7.220 | 7.410 | 7.200 | 7.400 | 7.360 | 1,121,300 |
| 2024-09-04 | 7.340 | 7.410 | 7.220 | 7.230 | 7.191 | 1,693,333 |
| 2024-09-03 | 7.300 | 7.480 | 7.260 | 7.380 | 7.340 | 1,496,800 |
| 2024-09-02 | 7.330 | 7.480 | 7.230 | 7.300 | 7.261 | 2,345,150 |
| 2024-08-30 | 7.260 | 7.440 | 7.180 | 7.350 | 7.310 | 1,704,150 |
| 2024-08-29 | 7.210 | 7.270 | 7.100 | 7.230 | 7.191 | 1,601,200 |
| 2024-08-28 | 7.240 | 7.360 | 7.100 | 7.270 | 7.231 | 1,514,000 |
| 2024-08-27 | 7.170 | 7.310 | 7.090 | 7.230 | 7.191 | 1,438,550 |
| 2024-08-26 | 7.000 | 7.270 | 7.000 | 7.220 | 7.181 | 1,920,200 |
| 2024-08-23 | 7.050 | 7.170 | 6.930 | 7.020 | 6.982 | 1,794,100 |
| 2024-08-22 | 7.390 | 7.430 | 7.120 | 7.160 | 7.121 | 1,275,353 |
| 2024-08-21 | 7.280 | 7.390 | 7.200 | 7.320 | 7.280 | 1,123,200 |
| 2024-08-20 | 7.470 | 7.480 | 7.250 | 7.260 | 7.221 | 1,566,100 |
| 2024-08-19 | 7.530 | 7.650 | 7.370 | 7.460 | 7.420 | 1,137,250 |
| 2024-08-16 | 7.670 | 7.670 | 7.500 | 7.520 | 7.479 | 1,302,753 |
| 2024-08-15 | 7.600 | 7.650 | 7.430 | 7.610 | 7.569 | 1,965,921 |
| 2024-08-14 | 7.570 | 7.870 | 7.540 | 7.620 | 7.579 | 2,531,500 |
| 2024-08-13 | 7.430 | 7.600 | 7.320 | 7.590 | 7.549 | 2,295,950 |
| 2024-08-12 | 7.510 | 7.550 | 7.390 | 7.430 | 7.390 | 1,279,300 |
| 2024-08-09 | 7.510 | 7.580 | 7.450 | 7.460 | 7.420 | 1,650,553 |
| 2024-08-08 | 7.480 | 7.490 | 7.320 | 7.440 | 7.400 | 1,066,850 |
| 2024-08-07 | 7.550 | 7.570 | 7.450 | 7.470 | 7.430 | 1,077,800 |
| 2024-08-06 | 7.400 | 7.510 | 7.400 | 7.500 | 7.460 | 1,690,950 |
| 2024-08-05 | 7.400 | 7.530 | 7.270 | 7.280 | 7.241 | 2,010,200 |
| 2024-08-02 | 7.510 | 7.630 | 7.450 | 7.460 | 7.420 | 1,837,700 |
| 2024-08-01 | 7.580 | 7.700 | 7.550 | 7.580 | 7.539 | 2,544,745 |
| 2024-07-31 | 7.300 | 7.500 | 7.280 | 7.490 | 7.450 | 2,459,960 |
| 2024-07-30 | 7.200 | 7.310 | 7.150 | 7.300 | 7.261 | 1,824,100 |
| 2024-07-29 | 7.030 | 7.220 | 7.010 | 7.170 | 7.131 | 2,425,053 |
| 2024-07-26 | 6.930 | 7.130 | 6.930 | 6.970 | 6.932 | 2,915,200 |
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.