Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.720	27.720	27.720	27.720	17.912	2,084,536
2022-05-09	23.100	23.100	23.100	23.100	14.926	2,500,296
2022-05-06	19.050	19.450	18.830	19.250	12.439	1,182,546
2022-05-05	18.690	19.470	18.690	19.360	12.510	1,531,326
2022-04-29	18.060	18.980	18.060	18.800	12.148	1,924,999
2022-04-28	18.650	18.900	17.800	18.030	11.650	2,564,341
2022-04-27	18.510	19.380	17.850	19.130	12.361	2,867,383
2022-04-26	18.980	19.350	18.200	18.350	11.857	2,238,943
2022-04-25	19.250	20.460	18.640	18.680	12.070	2,598,460
2022-04-22	19.250	20.280	18.930	20.110	12.994	3,425,146
2022-04-21	22.200	22.200	20.670	20.850	13.472	2,004,750
2022-04-20	21.900	22.240	21.720	22.230	14.364	1,727,523
2022-04-19	21.000	21.930	21.000	21.890	14.144	1,764,600
2022-04-18	21.110	21.360	20.410	21.160	13.673	1,131,436
2022-04-15	21.630	21.790	20.640	20.980	13.556	2,284,746
2022-04-14	21.990	22.320	21.830	21.870	14.132	1,375,650
2022-04-13	23.300	23.520	22.000	22.020	14.228	2,028,000
2022-04-12	22.340	23.200	21.700	23.120	14.939	2,543,700
2022-04-11	23.990	23.990	22.460	22.590	14.597	3,528,150
2022-04-08	23.350	24.370	23.280	24.180	15.624	3,363,969
2022-04-07	24.000	24.500	23.360	23.400	15.120	2,001,540
2022-04-06	23.750	24.230	23.700	24.140	15.598	1,977,205
2022-04-01	24.580	24.590	23.500	23.900	15.443	2,429,769
2022-03-31	24.200	24.340	23.700	23.860	15.417	1,973,979
2022-03-30	23.540	23.980	23.420	23.790	15.372	1,673,436
2022-03-29	24.490	25.150	23.360	23.450	15.152	1,917,600
2022-03-28	24.710	24.960	23.810	24.640	15.921	1,832,734
2022-03-25	25.400	25.780	24.750	25.000	16.154	2,602,095
2022-03-24	25.830	25.830	25.350	25.600	16.542	1,995,463
2022-03-23	26.230	26.550	25.750	25.830	16.690	2,806,957
2022-03-22	27.180	27.300	25.950	26.390	17.052	4,569,996
2022-03-21	25.860	26.900	25.860	26.620	17.201	6,409,962
2022-03-18	24.810	26.240	24.600	25.860	16.710	6,544,971
2022-03-17	25.410	26.350	25.000	25.240	16.309	8,419,474
2022-03-16	23.990	25.600	23.990	25.310	16.354	7,593,954
2022-03-15	23.380	25.740	22.820	23.900	15.443	5,680,899
2022-03-14	24.010	24.550	23.580	23.580	15.236	1,452,508
2022-03-11	24.570	24.750	23.620	24.440	15.792	1,934,269
2022-03-10	24.480	24.900	24.300	24.570	15.876	1,975,350
2022-03-09	24.650	24.780	23.050	23.990	15.501	2,175,000
2022-03-08	25.310	25.470	24.190	24.360	15.740	1,938,900
2022-03-07	25.600	25.700	25.000	25.360	16.387	1,289,571
2022-03-04	26.270	26.270	25.650	25.660	16.580	1,550,250
2022-03-03	26.680	26.780	26.040	26.310	17.000	1,741,093
2022-03-02	26.720	26.920	26.510	26.780	17.304	1,444,050
2022-03-01	26.700	27.000	26.530	26.770	17.298	1,438,165
2022-02-28	26.890	27.100	26.190	26.570	17.168	1,745,343
2022-02-25	26.590	27.600	26.590	26.880	17.369	3,165,843
2022-02-24	27.860	28.000	25.790	26.320	17.007	5,483,599
2022-02-23	27.830	28.500	27.630	27.970	18.073	5,070,513
2022-02-22	28.280	29.460	27.930	28.110	18.164	5,970,868
2022-02-21	28.460	29.040	28.010	28.780	18.596	6,375,423
2022-02-18	27.510	29.990	27.400	29.100	18.803	10,003,497
2022-02-17	30.440	33.880	29.100	29.460	19.036	15,236,589
2022-02-16	27.600	31.000	27.540	30.950	19.999	12,196,360
2022-02-15	27.040	28.950	26.660	28.200	18.222	7,236,295
2022-02-14	26.600	27.570	26.000	27.090	17.504	2,715,343
2022-02-11	27.610	27.750	26.370	26.500	17.123	3,354,813
2022-02-10	27.230	28.200	26.840	27.960	18.067	4,588,483
2022-02-09	26.520	27.700	26.140	27.230	17.595	3,326,704

← NewerPage 19 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.