Jinpu Landscape Architecture Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	26.450	26.780	25.700	26.340	17.020	2,266,372
2022-02-07	24.980	26.680	24.630	26.240	16.955	2,951,638
2022-01-28	24.200	24.950	23.910	24.620	15.908	1,477,386
2022-01-27	24.550	24.720	23.830	23.830	15.398	1,337,386
2022-01-26	24.160	24.980	24.130	24.730	15.980	1,374,859
2022-01-25	25.350	25.720	24.000	24.020	15.521	1,995,804
2022-01-24	26.280	26.490	25.600	25.800	16.671	1,600,086
2022-01-21	26.510	27.250	26.340	26.430	17.078	1,428,156
2022-01-20	27.960	27.980	26.730	26.730	17.272	2,017,894
2022-01-19	27.580	27.850	27.210	27.850	17.996	2,011,779
2022-01-18	27.580	27.830	27.230	27.610	17.840	2,142,322
2022-01-17	27.170	27.340	26.890	27.330	17.660	1,390,989
2022-01-14	28.000	28.100	27.130	27.130	17.530	2,436,703
2022-01-13	28.500	28.650	27.980	28.010	18.099	2,036,143
2022-01-12	28.510	28.740	28.390	28.660	18.519	1,680,736
2022-01-11	29.000	29.180	28.360	28.520	18.428	2,353,713
2022-01-10	28.580	29.280	28.200	29.180	18.855	2,953,632
2022-01-07	28.200	28.500	28.140	28.380	18.338	1,920,736
2022-01-06	27.690	28.350	27.680	28.250	18.254	1,593,036
2022-01-05	28.540	28.660	27.610	27.860	18.002	2,386,179
2022-01-04	28.200	28.820	28.180	28.720	18.558	2,022,349
2021-12-31	28.050	28.790	27.850	28.300	18.286	2,217,010
2021-12-30	28.050	28.350	28.010	28.020	18.105	2,034,081
2021-12-29	28.160	28.450	27.510	28.210	18.228	2,598,564
2021-12-28	27.860	28.280	27.800	28.160	18.196	1,792,186
2021-12-27	28.760	29.060	27.800	28.010	18.099	2,930,643
2021-12-24	30.790	30.790	28.890	28.970	18.719	4,121,620
2021-12-23	31.550	31.550	30.190	30.220	19.527	5,232,508
2021-12-22	31.990	32.450	30.960	31.530	20.373	5,714,635
2021-12-21	30.400	32.200	29.900	32.090	20.735	7,559,668
2021-12-20	29.910	32.440	29.400	31.050	20.063	6,256,962
2021-12-17	31.680	32.600	30.190	30.290	19.572	7,437,586
2021-12-16	31.600	34.340	31.360	32.030	20.696	11,949,441
2021-12-15	30.190	31.360	30.060	31.030	20.050	6,609,499
2021-12-14	29.550	29.950	29.330	29.920	19.333	2,495,068
2021-12-13	29.790	30.000	29.200	29.570	19.107	3,059,226
2021-12-10	29.090	30.300	28.930	29.890	19.314	4,281,010
2021-12-09	29.060	29.340	28.800	29.170	18.848	2,768,043
2021-12-08	29.370	29.370	28.870	29.060	18.777	2,322,742
2021-12-07	28.740	29.390	28.730	29.390	18.991	3,204,961
2021-12-06	30.740	30.740	28.660	28.720	18.558	5,091,835
2021-12-03	31.300	31.530	30.300	30.500	19.708	4,596,564
2021-12-02	32.860	32.920	31.290	31.330	20.244	6,776,628
2021-12-01	31.980	33.580	31.970	33.110	21.394	8,585,685
2021-11-30	31.240	31.950	31.200	31.840	20.574	5,332,402
2021-11-29	31.510	31.990	31.010	31.230	20.180	5,294,649
2021-11-26	33.300	33.300	32.140	32.300	20.871	6,820,239
2021-11-25	32.380	33.570	31.580	33.570	21.692	11,093,808
2021-11-24	32.610	33.270	32.480	32.580	21.052	8,883,625
2021-11-23	32.080	32.990	31.700	32.950	21.291	10,191,546
2021-11-22	31.530	32.360	31.530	32.080	20.729	7,326,366
2021-11-19	33.350	33.500	31.680	32.090	20.735	10,474,528
2021-11-18	34.880	35.490	33.110	33.300	21.517	13,284,244
2021-11-17	36.830	38.330	35.750	36.300	23.456	15,101,251
2021-11-16	36.200	40.380	34.010	39.590	25.581	20,503,789
2021-11-15	33.630	43.780	33.630	40.080	25.898	25,966,777
2021-11-12	33.000	37.200	30.000	34.000	21.969	26,117,794

← NewerPage 20 of 20 · 1,197 trading days

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.