Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.440	6.690	6.390	6.550	6.130	18,346,881
2023-07-25	6.380	6.600	6.300	6.460	6.046	18,545,105
2023-07-24	6.360	6.380	6.310	6.320	5.915	6,020,200
2023-07-21	6.420	6.430	6.340	6.360	5.952	6,251,138
2023-07-20	6.530	6.540	6.360	6.380	5.971	11,963,900
2023-07-19	6.620	6.690	6.480	6.530	6.111	11,115,100
2023-07-18	6.640	6.710	6.600	6.620	6.196	5,956,191
2023-07-17	6.630	6.700	6.610	6.660	6.233	5,824,409
2023-07-14	6.590	6.760	6.550	6.690	6.261	14,452,909
2023-07-13	6.560	6.620	6.520	6.590	6.168	9,311,541
2023-07-12	6.740	6.750	6.560	6.580	6.158	12,047,569
2023-07-11	6.720	6.790	6.680	6.730	6.299	10,685,691
2023-07-10	6.720	6.740	6.650	6.730	6.299	9,704,540
2023-07-07	6.660	6.730	6.660	6.710	6.280	7,598,496
2023-07-06	6.670	6.690	6.620	6.680	6.252	6,503,800
2023-07-05	6.650	6.770	6.650	6.650	6.224	11,433,003
2023-07-04	6.760	6.760	6.650	6.690	6.261	9,134,540
2023-07-03	6.830	6.850	6.720	6.740	6.308	12,220,700
2023-06-30	6.810	6.840	6.760	6.820	6.383	6,234,133
2023-06-29	6.800	6.850	6.760	6.780	6.345	8,485,208
2023-06-28	6.900	6.950	6.710	6.850	6.411	11,225,008
2023-06-27	6.900	7.060	6.880	6.990	6.458	13,650,800
2023-06-26	7.050	7.110	6.700	6.840	6.319	27,122,425
2023-06-21	7.160	7.190	7.000	7.080	6.541	12,691,297
2023-06-20	7.220	7.300	7.140	7.160	6.615	14,174,278
2023-06-19	7.310	7.440	7.130	7.230	6.679	23,748,005
2023-06-16	7.130	7.600	7.110	7.310	6.753	36,313,374
2023-06-15	7.390	7.420	7.100	7.210	6.661	25,937,622
2023-06-14	7.300	7.430	7.240	7.350	6.790	17,999,800
2023-06-13	7.280	7.380	7.170	7.310	6.753	16,609,804
2023-06-12	7.550	7.640	7.260	7.340	6.781	25,954,700
2023-06-09	7.770	7.830	7.580	7.600	7.021	15,956,269
2023-06-08	7.750	7.900	7.610	7.760	7.169	17,879,834
2023-06-07	7.670	7.850	7.410	7.700	7.114	27,893,200
2023-06-06	7.400	7.990	7.150	7.740	7.151	48,020,036
2023-06-05	7.520	7.680	7.400	7.440	6.873	17,104,602
2023-06-02	7.600	7.700	7.450	7.520	6.947	20,620,418
2023-06-01	7.260	7.840	7.130	7.630	7.049	40,414,589
2023-05-31	7.580	7.580	7.250	7.270	6.716	22,561,328
2023-05-30	7.450	7.700	7.340	7.600	7.021	25,417,868
2023-05-29	7.070	7.800	7.000	7.580	7.003	52,277,854
2023-05-26	7.280	7.380	7.050	7.130	6.587	31,662,811
2023-05-25	6.950	7.240	6.940	7.080	6.541	18,125,243
2023-05-24	7.000	7.040	6.870	6.950	6.421	10,592,000
2023-05-23	7.100	7.300	7.000	7.000	6.467	18,997,801
2023-05-22	7.090	7.110	7.010	7.110	6.569	10,506,246
2023-05-19	7.090	7.140	6.980	7.100	6.559	8,357,800
2023-05-18	7.150	7.180	7.050	7.090	6.550	9,806,700
2023-05-17	7.130	7.220	7.080	7.150	6.606	8,497,651
2023-05-16	7.300	7.300	7.090	7.140	6.596	11,056,204
2023-05-15	7.390	7.460	7.100	7.250	6.698	18,277,112
2023-05-12	7.560	7.590	7.370	7.400	6.837	9,052,000
2023-05-11	7.710	7.730	7.490	7.550	6.975	11,996,911
2023-05-10	7.680	7.910	7.620	7.680	7.095	15,692,384
2023-05-09	7.710	7.990	7.700	7.790	7.197	15,141,626
2023-05-08	8.200	8.200	7.730	7.810	7.215	21,508,549
2023-05-05	8.230	8.240	7.900	8.200	7.576	21,426,648
2023-05-04	8.330	8.480	7.940	8.330	7.696	27,709,613
2023-04-28	8.990	8.990	7.900	8.490	7.844	36,224,642
2023-04-27	8.740	8.940	8.440	8.700	8.038	13,992,007

← NewerPage 14 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.