Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.930 | 4.990 | 4.830 | 4.960 | 4.642 | 9,706,130 |
| 2024-04-23 | 4.880 | 4.960 | 4.880 | 4.950 | 4.633 | 11,046,000 |
| 2024-04-22 | 4.890 | 5.100 | 4.890 | 4.920 | 4.605 | 17,953,277 |
| 2024-04-19 | 4.710 | 4.840 | 4.680 | 4.790 | 4.483 | 9,481,888 |
| 2024-04-18 | 4.730 | 4.760 | 4.670 | 4.710 | 4.408 | 7,993,600 |
| 2024-04-17 | 4.590 | 4.730 | 4.570 | 4.720 | 4.417 | 10,147,204 |
| 2024-04-16 | 4.690 | 4.710 | 4.540 | 4.560 | 4.268 | 13,014,337 |
| 2024-04-15 | 4.850 | 4.860 | 4.650 | 4.730 | 4.427 | 11,589,288 |
| 2024-04-12 | 4.900 | 4.920 | 4.840 | 4.860 | 4.549 | 7,396,176 |
| 2024-04-11 | 4.810 | 4.930 | 4.770 | 4.900 | 4.586 | 9,740,816 |
| 2024-04-10 | 4.890 | 4.890 | 4.780 | 4.810 | 4.502 | 5,788,981 |
| 2024-04-09 | 4.840 | 4.900 | 4.840 | 4.880 | 4.567 | 4,802,900 |
| 2024-04-08 | 4.870 | 4.910 | 4.830 | 4.830 | 4.520 | 5,845,601 |
| 2024-04-03 | 4.890 | 4.900 | 4.840 | 4.890 | 4.577 | 5,097,400 |
| 2024-04-02 | 4.860 | 4.910 | 4.850 | 4.890 | 4.577 | 6,848,168 |
| 2024-04-01 | 4.780 | 4.860 | 4.750 | 4.860 | 4.549 | 7,095,432 |
| 2024-03-29 | 4.700 | 4.770 | 4.700 | 4.760 | 4.455 | 3,425,620 |
| 2024-03-28 | 4.660 | 4.740 | 4.640 | 4.700 | 4.399 | 5,861,900 |
| 2024-03-27 | 4.780 | 4.790 | 4.650 | 4.660 | 4.361 | 6,064,700 |
| 2024-03-26 | 4.760 | 4.780 | 4.680 | 4.770 | 4.464 | 6,473,367 |
| 2024-03-25 | 4.790 | 4.870 | 4.750 | 4.760 | 4.455 | 7,599,400 |
| 2024-03-22 | 4.910 | 4.920 | 4.790 | 4.820 | 4.511 | 8,002,200 |
| 2024-03-21 | 4.920 | 4.930 | 4.870 | 4.910 | 4.595 | 6,806,200 |
| 2024-03-20 | 4.920 | 4.920 | 4.860 | 4.910 | 4.595 | 5,547,580 |
| 2024-03-19 | 4.940 | 4.950 | 4.880 | 4.890 | 4.577 | 6,734,500 |
| 2024-03-18 | 4.950 | 4.960 | 4.870 | 4.940 | 4.623 | 10,634,904 |
| 2024-03-15 | 4.900 | 4.950 | 4.850 | 4.950 | 4.633 | 8,097,700 |
| 2024-03-14 | 4.910 | 4.970 | 4.880 | 4.910 | 4.595 | 11,053,100 |
| 2024-03-13 | 4.940 | 4.990 | 4.870 | 4.900 | 4.586 | 13,571,700 |
| 2024-03-12 | 4.870 | 5.040 | 4.760 | 4.950 | 4.633 | 27,363,176 |
| 2024-03-11 | 4.550 | 5.030 | 4.540 | 4.870 | 4.558 | 35,676,840 |
| 2024-03-08 | 4.520 | 4.590 | 4.470 | 4.570 | 4.277 | 8,959,900 |
| 2024-03-07 | 4.510 | 4.560 | 4.480 | 4.490 | 4.202 | 7,500,700 |
| 2024-03-06 | 4.460 | 4.580 | 4.460 | 4.510 | 4.221 | 7,592,491 |
| 2024-03-05 | 4.540 | 4.550 | 4.460 | 4.470 | 4.184 | 9,085,500 |
| 2024-03-04 | 4.600 | 4.610 | 4.480 | 4.550 | 4.258 | 11,265,379 |
| 2024-03-01 | 4.660 | 4.660 | 4.570 | 4.610 | 4.315 | 8,692,200 |
| 2024-02-29 | 4.500 | 4.610 | 4.460 | 4.600 | 4.305 | 11,823,114 |
| 2024-02-28 | 4.690 | 4.790 | 4.510 | 4.530 | 4.240 | 13,447,698 |
| 2024-02-27 | 4.620 | 4.690 | 4.590 | 4.690 | 4.389 | 8,122,433 |
| 2024-02-26 | 4.650 | 4.700 | 4.550 | 4.620 | 4.324 | 12,510,759 |
| 2024-02-23 | 4.650 | 4.690 | 4.590 | 4.640 | 4.343 | 8,872,998 |
| 2024-02-22 | 4.630 | 4.680 | 4.580 | 4.630 | 4.333 | 6,496,854 |
| 2024-02-21 | 4.550 | 4.730 | 4.490 | 4.610 | 4.315 | 8,922,527 |
| 2024-02-20 | 4.570 | 4.620 | 4.520 | 4.580 | 4.286 | 7,494,700 |
| 2024-02-19 | 4.470 | 4.820 | 4.460 | 4.650 | 4.352 | 17,203,125 |
| 2024-02-08 | 4.170 | 4.460 | 4.110 | 4.450 | 4.165 | 19,398,947 |
| 2024-02-07 | 4.240 | 4.270 | 4.070 | 4.130 | 3.865 | 15,697,220 |
| 2024-02-06 | 3.960 | 4.400 | 3.890 | 4.250 | 3.978 | 17,164,199 |
| 2024-02-05 | 4.240 | 4.250 | 3.890 | 4.020 | 3.762 | 26,560,650 |
| 2024-02-02 | 4.610 | 4.630 | 4.180 | 4.320 | 4.043 | 15,105,669 |
| 2024-02-01 | 4.720 | 4.730 | 4.530 | 4.560 | 4.268 | 10,284,836 |
| 2024-01-31 | 4.830 | 4.870 | 4.680 | 4.700 | 4.399 | 8,733,770 |
| 2024-01-30 | 4.950 | 4.990 | 4.820 | 4.830 | 4.520 | 6,632,700 |
| 2024-01-29 | 5.080 | 5.090 | 4.930 | 4.950 | 4.633 | 8,141,800 |
| 2024-01-26 | 5.030 | 5.120 | 5.000 | 5.070 | 4.745 | 8,280,818 |
| 2024-01-25 | 4.760 | 5.040 | 4.740 | 5.040 | 4.717 | 11,306,600 |
| 2024-01-24 | 4.680 | 4.770 | 4.570 | 4.750 | 4.446 | 8,710,200 |
| 2024-01-23 | 4.560 | 4.690 | 4.440 | 4.670 | 4.371 | 10,321,484 |
| 2024-01-22 | 4.790 | 4.810 | 4.530 | 4.560 | 4.268 | 9,135,500 |
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.