Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.820 | 4.850 | 4.760 | 4.810 | 4.502 | 6,388,900 |
| 2024-01-18 | 4.870 | 4.890 | 4.700 | 4.820 | 4.511 | 10,201,100 |
| 2024-01-17 | 5.000 | 5.030 | 4.890 | 4.900 | 4.586 | 5,870,400 |
| 2024-01-16 | 5.070 | 5.070 | 4.940 | 5.000 | 4.680 | 7,898,400 |
| 2024-01-15 | 5.000 | 5.060 | 4.940 | 5.050 | 4.726 | 9,273,327 |
| 2024-01-12 | 5.010 | 5.120 | 5.000 | 5.030 | 4.708 | 7,893,000 |
| 2024-01-11 | 4.920 | 5.010 | 4.910 | 5.000 | 4.680 | 5,473,800 |
| 2024-01-10 | 4.930 | 4.980 | 4.880 | 4.940 | 4.623 | 4,140,945 |
| 2024-01-09 | 4.950 | 4.990 | 4.900 | 4.950 | 4.633 | 4,441,527 |
| 2024-01-08 | 5.020 | 5.040 | 4.930 | 4.950 | 4.633 | 7,529,900 |
| 2024-01-05 | 5.090 | 5.150 | 5.000 | 5.050 | 4.726 | 10,319,404 |
| 2024-01-04 | 5.080 | 5.250 | 5.070 | 5.100 | 4.773 | 11,862,133 |
| 2024-01-03 | 5.030 | 5.090 | 5.020 | 5.080 | 4.754 | 7,923,600 |
| 2024-01-02 | 4.960 | 5.070 | 4.950 | 5.050 | 4.726 | 11,218,220 |
| 2023-12-29 | 4.910 | 5.010 | 4.890 | 4.960 | 4.642 | 8,084,892 |
| 2023-12-28 | 4.800 | 4.940 | 4.710 | 4.920 | 4.605 | 15,891,488 |
| 2023-12-27 | 4.890 | 4.990 | 4.780 | 4.830 | 4.520 | 22,927,004 |
| 2023-12-26 | 4.860 | 5.220 | 4.830 | 5.000 | 4.680 | 21,670,700 |
| 2023-12-25 | 4.890 | 4.910 | 4.840 | 4.860 | 4.549 | 5,490,265 |
| 2023-12-22 | 4.960 | 4.970 | 4.870 | 4.890 | 4.577 | 6,233,100 |
| 2023-12-21 | 4.930 | 4.980 | 4.830 | 4.970 | 4.651 | 6,609,210 |
| 2023-12-20 | 4.980 | 5.040 | 4.910 | 4.920 | 4.605 | 6,545,100 |
| 2023-12-19 | 5.010 | 5.040 | 4.950 | 4.980 | 4.661 | 5,802,900 |
| 2023-12-18 | 5.130 | 5.130 | 5.020 | 5.030 | 4.708 | 7,556,000 |
| 2023-12-15 | 5.180 | 5.200 | 5.120 | 5.120 | 4.792 | 7,387,300 |
| 2023-12-14 | 5.090 | 5.200 | 5.090 | 5.160 | 4.829 | 7,472,200 |
| 2023-12-13 | 5.060 | 5.150 | 5.050 | 5.090 | 4.764 | 6,910,100 |
| 2023-12-12 | 5.060 | 5.070 | 5.030 | 5.070 | 4.745 | 4,331,000 |
| 2023-12-11 | 5.000 | 5.100 | 4.950 | 5.080 | 4.754 | 7,371,161 |
| 2023-12-08 | 5.110 | 5.130 | 5.010 | 5.020 | 4.698 | 7,937,093 |
| 2023-12-07 | 5.120 | 5.140 | 5.080 | 5.110 | 4.782 | 5,585,520 |
| 2023-12-06 | 5.100 | 5.150 | 5.080 | 5.130 | 4.801 | 4,587,300 |
| 2023-12-05 | 5.220 | 5.220 | 5.090 | 5.100 | 4.773 | 6,677,404 |
| 2023-12-04 | 5.250 | 5.280 | 5.190 | 5.210 | 4.876 | 5,821,300 |
| 2023-12-01 | 5.220 | 5.270 | 5.200 | 5.260 | 4.923 | 7,681,284 |
| 2023-11-30 | 5.220 | 5.240 | 5.180 | 5.200 | 4.867 | 4,997,056 |
| 2023-11-29 | 5.270 | 5.340 | 5.210 | 5.220 | 4.885 | 6,022,656 |
| 2023-11-28 | 5.240 | 5.280 | 5.200 | 5.280 | 4.942 | 6,038,985 |
| 2023-11-27 | 5.250 | 5.320 | 5.210 | 5.220 | 4.885 | 7,687,900 |
| 2023-11-24 | 5.330 | 5.350 | 5.250 | 5.260 | 4.923 | 6,374,200 |
| 2023-11-23 | 5.260 | 5.330 | 5.260 | 5.330 | 4.988 | 6,025,764 |
| 2023-11-22 | 5.350 | 5.360 | 5.260 | 5.270 | 4.932 | 7,713,228 |
| 2023-11-21 | 5.390 | 5.420 | 5.340 | 5.350 | 5.007 | 7,855,700 |
| 2023-11-20 | 5.360 | 5.410 | 5.360 | 5.390 | 5.045 | 8,596,100 |
| 2023-11-17 | 5.350 | 5.380 | 5.320 | 5.360 | 5.016 | 5,843,000 |
| 2023-11-16 | 5.380 | 5.380 | 5.340 | 5.350 | 5.007 | 4,574,000 |
| 2023-11-15 | 5.390 | 5.410 | 5.360 | 5.370 | 5.026 | 6,458,960 |
| 2023-11-14 | 5.440 | 5.450 | 5.350 | 5.380 | 5.035 | 8,329,800 |
| 2023-11-13 | 5.410 | 5.470 | 5.400 | 5.440 | 5.091 | 6,242,203 |
| 2023-11-10 | 5.380 | 5.420 | 5.300 | 5.400 | 5.054 | 7,233,700 |
| 2023-11-09 | 5.390 | 5.440 | 5.350 | 5.370 | 5.026 | 5,885,200 |
| 2023-11-08 | 5.410 | 5.440 | 5.380 | 5.390 | 5.045 | 5,283,500 |
| 2023-11-07 | 5.420 | 5.430 | 5.350 | 5.410 | 5.063 | 6,715,000 |
| 2023-11-06 | 5.410 | 5.450 | 5.360 | 5.410 | 5.063 | 7,060,800 |
| 2023-11-03 | 5.320 | 5.430 | 5.320 | 5.380 | 5.035 | 8,373,500 |
| 2023-11-02 | 5.320 | 5.420 | 5.320 | 5.330 | 4.988 | 6,399,400 |
| 2023-11-01 | 5.300 | 5.390 | 5.280 | 5.360 | 5.016 | 7,623,600 |
| 2023-10-31 | 5.370 | 5.370 | 5.280 | 5.310 | 4.970 | 7,245,140 |
| 2023-10-30 | 5.500 | 5.500 | 5.340 | 5.350 | 5.007 | 16,411,375 |
| 2023-10-27 | 5.450 | 5.550 | 5.420 | 5.450 | 5.101 | 24,274,531 |
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.