Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.160 | 5.200 | 5.010 | 5.020 | 4.799 | 11,603,209 |
| 2024-07-22 | 5.070 | 5.100 | 5.000 | 5.050 | 4.828 | 5,419,704 |
| 2024-07-19 | 4.980 | 5.060 | 4.960 | 5.050 | 4.828 | 4,296,260 |
| 2024-07-18 | 5.000 | 5.020 | 4.920 | 5.000 | 4.780 | 3,914,600 |
| 2024-07-17 | 4.930 | 5.040 | 4.910 | 5.030 | 4.809 | 5,039,400 |
| 2024-07-16 | 4.960 | 4.970 | 4.910 | 4.940 | 4.723 | 2,991,101 |
| 2024-07-15 | 5.010 | 5.030 | 4.910 | 4.970 | 4.751 | 4,963,800 |
| 2024-07-12 | 5.080 | 5.090 | 5.020 | 5.030 | 4.809 | 3,464,204 |
| 2024-07-11 | 4.970 | 5.100 | 4.970 | 5.060 | 4.838 | 6,671,082 |
| 2024-07-10 | 4.900 | 4.950 | 4.850 | 4.930 | 4.713 | 6,066,053 |
| 2024-07-09 | 4.870 | 4.910 | 4.710 | 4.900 | 4.685 | 8,275,700 |
| 2024-07-08 | 4.950 | 4.960 | 4.850 | 4.860 | 4.646 | 4,624,800 |
| 2024-07-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.713 | 0 |
| 2024-07-04 | 5.080 | 5.080 | 4.930 | 4.930 | 4.713 | 5,745,100 |
| 2024-07-03 | 5.110 | 5.120 | 5.040 | 5.060 | 4.838 | 4,756,200 |
| 2024-07-02 | 5.090 | 5.130 | 5.070 | 5.110 | 4.885 | 5,685,900 |
| 2024-07-01 | 4.870 | 5.120 | 4.850 | 5.090 | 4.866 | 12,194,600 |
| 2024-06-28 | 4.860 | 4.900 | 4.810 | 4.870 | 4.656 | 5,782,500 |
| 2024-06-27 | 4.980 | 5.030 | 4.920 | 4.940 | 4.623 | 6,907,300 |
| 2024-06-26 | 5.000 | 5.060 | 4.950 | 5.040 | 4.717 | 6,107,700 |
| 2024-06-25 | 4.990 | 5.080 | 4.950 | 5.010 | 4.689 | 8,222,383 |
| 2024-06-24 | 5.230 | 5.240 | 4.980 | 5.010 | 4.689 | 12,029,600 |
| 2024-06-21 | 5.080 | 5.310 | 5.060 | 5.220 | 4.885 | 13,691,548 |
| 2024-06-20 | 5.160 | 5.170 | 5.060 | 5.070 | 4.745 | 6,756,899 |
| 2024-06-19 | 5.200 | 5.220 | 5.150 | 5.160 | 4.829 | 4,689,600 |
| 2024-06-18 | 5.150 | 5.220 | 5.150 | 5.190 | 4.857 | 5,244,381 |
| 2024-06-17 | 5.190 | 5.240 | 5.130 | 5.170 | 4.839 | 6,626,100 |
| 2024-06-14 | 5.170 | 5.320 | 5.150 | 5.230 | 4.895 | 7,128,500 |
| 2024-06-13 | 5.300 | 5.320 | 5.180 | 5.200 | 4.867 | 7,199,876 |
| 2024-06-12 | 5.200 | 5.320 | 5.200 | 5.320 | 4.979 | 6,976,200 |
| 2024-06-11 | 5.310 | 5.320 | 5.190 | 5.260 | 4.923 | 6,858,159 |
| 2024-06-07 | 5.180 | 5.350 | 5.180 | 5.300 | 4.960 | 10,761,304 |
| 2024-06-06 | 5.250 | 5.290 | 5.110 | 5.150 | 4.820 | 12,153,675 |
| 2024-06-05 | 5.360 | 5.410 | 5.250 | 5.260 | 4.923 | 8,648,800 |
| 2024-06-04 | 5.400 | 5.410 | 5.310 | 5.360 | 5.016 | 8,199,804 |
| 2024-06-03 | 5.450 | 5.470 | 5.350 | 5.400 | 5.054 | 9,515,859 |
| 2024-05-31 | 5.510 | 5.540 | 5.450 | 5.460 | 5.110 | 8,660,800 |
| 2024-05-30 | 5.620 | 5.630 | 5.520 | 5.530 | 5.176 | 7,453,900 |
| 2024-05-29 | 5.610 | 5.660 | 5.520 | 5.610 | 5.250 | 7,941,000 |
| 2024-05-28 | 5.680 | 5.750 | 5.590 | 5.610 | 5.250 | 11,373,200 |
| 2024-05-27 | 5.580 | 5.710 | 5.560 | 5.690 | 5.325 | 14,344,874 |
| 2024-05-24 | 5.550 | 5.700 | 5.530 | 5.550 | 5.194 | 14,533,800 |
| 2024-05-23 | 5.750 | 5.760 | 5.560 | 5.580 | 5.222 | 17,355,683 |
| 2024-05-22 | 5.760 | 5.850 | 5.710 | 5.800 | 5.428 | 16,332,810 |
| 2024-05-21 | 5.850 | 5.950 | 5.720 | 5.770 | 5.400 | 27,096,449 |
| 2024-05-20 | 5.680 | 6.090 | 5.550 | 5.970 | 5.587 | 44,825,604 |
| 2024-05-17 | 5.390 | 5.650 | 5.380 | 5.610 | 5.250 | 26,678,300 |
| 2024-05-16 | 5.400 | 5.480 | 5.350 | 5.400 | 5.054 | 11,325,404 |
| 2024-05-15 | 5.550 | 5.570 | 5.390 | 5.420 | 5.073 | 18,084,100 |
| 2024-05-14 | 5.440 | 5.630 | 5.430 | 5.580 | 5.222 | 25,173,072 |
| 2024-05-13 | 5.700 | 5.770 | 5.500 | 5.530 | 5.176 | 42,678,728 |
| 2024-05-10 | 5.340 | 5.450 | 5.320 | 5.410 | 5.063 | 10,820,721 |
| 2024-05-09 | 5.270 | 5.380 | 5.260 | 5.350 | 5.007 | 8,872,060 |
| 2024-05-08 | 5.300 | 5.370 | 5.240 | 5.270 | 4.932 | 9,666,200 |
| 2024-05-07 | 5.320 | 5.360 | 5.250 | 5.300 | 4.960 | 9,985,036 |
| 2024-05-06 | 5.330 | 5.460 | 5.290 | 5.320 | 4.979 | 15,508,242 |
| 2024-04-30 | 5.130 | 5.350 | 5.110 | 5.280 | 4.942 | 21,779,496 |
| 2024-04-29 | 4.960 | 5.150 | 4.950 | 5.130 | 4.801 | 17,397,113 |
| 2024-04-26 | 4.900 | 4.950 | 4.860 | 4.920 | 4.605 | 9,673,787 |
| 2024-04-25 | 4.960 | 4.960 | 4.870 | 4.930 | 4.614 | 11,470,580 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0900 CNY |
| 2025-10-22 | 0.0300 CNY |
| 2025-06-23 | 0.1100 CNY |
| 2024-10-21 | 0.0200 CNY |
| 2024-06-28 | 0.1040 CNY |
| 2023-06-28 | 0.0900 CNY |
| 2022-06-22 | 0.0900 CNY |
| 2021-06-16 | 0.0800 CNY |
| 2020-06-19 | 0.0800 CNY |
| 2019-06-24 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.