Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.290	5.410	5.220	5.390	5.045	14,187,756
2023-10-25	5.440	5.500	5.220	5.340	4.998	26,110,900
2023-10-24	5.000	5.180	5.000	5.170	4.839	10,929,325
2023-10-23	5.120	5.160	4.950	4.970	4.651	8,524,594
2023-10-20	5.180	5.210	5.130	5.160	4.829	5,602,100
2023-10-19	5.190	5.290	5.170	5.200	4.867	5,627,600
2023-10-18	5.390	5.390	5.200	5.210	4.876	7,338,603
2023-10-17	5.380	5.420	5.360	5.380	5.035	3,252,600
2023-10-16	5.440	5.460	5.360	5.380	5.035	5,495,897
2023-10-13	5.560	5.560	5.420	5.440	5.091	7,234,000
2023-10-12	5.530	5.570	5.500	5.560	5.204	4,008,643
2023-10-11	5.540	5.550	5.500	5.530	5.176	3,444,104
2023-10-10	5.530	5.570	5.450	5.530	5.176	7,510,379
2023-10-09	5.660	5.660	5.520	5.530	5.176	11,178,900
2023-09-28	5.580	5.690	5.580	5.680	5.316	10,585,895
2023-09-27	5.630	5.640	5.570	5.590	5.232	8,779,914
2023-09-26	5.570	5.690	5.530	5.610	5.250	11,776,600
2023-09-25	5.590	5.600	5.550	5.590	5.232	5,336,898
2023-09-22	5.560	5.620	5.550	5.590	5.232	5,674,824
2023-09-21	5.600	5.730	5.570	5.580	5.222	6,946,803
2023-09-20	5.610	5.680	5.600	5.620	5.260	4,878,500
2023-09-19	5.650	5.680	5.600	5.620	5.260	3,749,200
2023-09-18	5.590	5.670	5.550	5.650	5.288	6,612,400
2023-09-15	5.640	5.670	5.570	5.610	5.250	5,574,800
2023-09-14	5.640	5.700	5.570	5.620	5.260	8,204,100
2023-09-13	5.700	5.760	5.630	5.660	5.297	7,311,700
2023-09-12	5.740	5.760	5.670	5.680	5.316	6,650,000
2023-09-11	5.630	5.740	5.600	5.720	5.353	8,347,636
2023-09-08	5.550	5.680	5.550	5.630	5.269	6,874,300
2023-09-07	5.680	5.690	5.560	5.560	5.204	9,884,500
2023-09-06	5.730	5.730	5.660	5.710	5.344	6,649,600
2023-09-05	5.860	5.860	5.730	5.740	5.372	7,717,400
2023-09-04	5.770	5.850	5.760	5.830	5.456	7,830,700
2023-09-01	5.740	5.790	5.670	5.750	5.381	7,533,600
2023-08-31	5.950	5.960	5.730	5.740	5.372	15,597,182
2023-08-30	6.010	6.120	5.950	5.960	5.578	12,150,800
2023-08-29	5.950	6.090	5.880	6.060	5.672	18,982,715
2023-08-28	6.260	6.340	5.930	6.000	5.615	28,203,309
2023-08-25	5.810	6.270	5.800	6.060	5.672	35,915,015
2023-08-24	6.140	6.150	5.620	5.830	5.456	28,678,721
2023-08-23	6.160	6.280	6.110	6.210	5.812	17,476,463
2023-08-22	6.170	6.200	5.970	6.150	5.756	15,292,700
2023-08-21	6.140	6.250	6.120	6.130	5.737	8,700,200
2023-08-18	6.110	6.280	6.110	6.170	5.775	10,985,621
2023-08-17	6.160	6.160	6.050	6.140	5.746	9,433,505
2023-08-16	6.140	6.180	6.080	6.120	5.728	5,244,300
2023-08-15	6.190	6.230	6.090	6.140	5.746	6,730,435
2023-08-14	6.150	6.230	6.120	6.220	5.821	6,710,959
2023-08-11	6.330	6.370	6.180	6.190	5.793	10,875,540
2023-08-10	6.330	6.450	6.300	6.350	5.943	14,284,440
2023-08-09	6.320	6.530	6.280	6.380	5.971	16,851,306
2023-08-08	6.370	6.420	6.300	6.340	5.934	10,643,220
2023-08-07	6.480	6.490	6.360	6.400	5.990	10,405,105
2023-08-04	6.600	6.650	6.470	6.500	6.083	11,930,632
2023-08-03	6.620	6.660	6.580	6.620	6.196	8,150,694
2023-08-02	6.680	6.690	6.600	6.660	6.233	10,410,393
2023-08-01	6.720	6.770	6.630	6.680	6.252	20,794,226
2023-07-31	6.580	6.730	6.580	6.720	6.289	14,220,109
2023-07-28	6.670	6.720	6.590	6.610	6.186	12,828,685
2023-07-27	6.540	6.750	6.500	6.680	6.252	21,321,389

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.