Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.530	6.720	6.510	6.690	6.181	10,289,000
2023-01-30	6.480	6.600	6.410	6.530	6.033	9,046,499
2023-01-20	6.410	6.520	6.300	6.480	5.987	6,585,800
2023-01-19	6.500	6.510	6.440	6.450	5.959	2,166,800
2023-01-18	6.380	6.600	6.350	6.500	6.005	9,345,977
2023-01-17	6.460	6.490	6.360	6.370	5.885	7,751,543
2023-01-16	6.560	6.560	6.450	6.460	5.968	9,020,665
2023-01-13	6.550	6.570	6.490	6.560	6.060	4,486,400
2023-01-12	6.520	6.600	6.480	6.570	6.070	6,528,500
2023-01-11	6.710	6.710	6.170	6.580	6.079	9,876,974
2023-01-10	6.640	6.690	6.590	6.670	6.162	7,016,028
2023-01-09	6.620	6.730	6.620	6.640	6.134	7,050,794
2023-01-06	6.620	6.790	6.620	6.650	6.144	6,678,200
2023-01-05	6.590	6.620	6.520	6.620	6.116	5,304,315
2023-01-04	6.610	6.650	6.550	6.600	6.097	8,314,700
2023-01-03	6.670	6.750	6.570	6.600	6.097	8,336,900
2022-12-30	6.550	6.790	6.550	6.700	6.190	6,110,300
2022-12-29	6.580	6.650	6.560	6.580	6.079	4,035,600
2022-12-28	6.680	6.900	6.570	6.610	6.107	7,916,300
2022-12-27	6.820	6.820	6.660	6.690	6.181	5,979,600
2022-12-26	6.580	6.820	6.550	6.800	6.282	11,817,795
2022-12-23	6.510	6.650	6.490	6.580	6.079	6,740,611
2022-12-22	6.680	6.790	6.480	6.510	6.014	7,443,204
2022-12-21	6.600	6.700	6.520	6.610	6.107	4,331,700
2022-12-20	6.530	6.850	6.480	6.630	6.125	11,405,955
2022-12-19	6.550	6.590	6.430	6.530	6.033	5,365,900
2022-12-16	6.540	6.640	6.510	6.530	6.033	4,070,100
2022-12-15	6.540	6.560	6.510	6.540	6.042	2,588,732
2022-12-14	6.580	6.580	6.500	6.540	6.042	5,008,130
2022-12-13	6.510	6.580	6.470	6.560	6.060	4,433,940
2022-12-12	6.630	6.630	6.480	6.510	6.014	6,849,890
2022-12-09	6.550	6.790	6.430	6.640	6.134	12,384,300
2022-12-08	6.560	6.590	6.500	6.570	6.070	6,620,212
2022-12-07	6.550	6.640	6.450	6.550	6.051	7,383,670
2022-12-06	6.700	6.740	6.500	6.520	6.024	11,694,600
2022-12-05	6.710	6.820	6.610	6.750	6.236	8,806,600
2022-12-02	6.760	6.760	6.620	6.710	6.199	5,416,738
2022-12-01	6.660	6.890	6.570	6.740	6.227	11,964,573
2022-11-30	6.680	6.690	6.580	6.630	6.125	6,042,195
2022-11-29	6.710	6.730	6.600	6.680	6.171	8,132,158
2022-11-28	6.600	6.730	6.550	6.720	6.208	4,923,342
2022-11-25	6.670	6.760	6.610	6.670	6.162	6,885,315
2022-11-24	6.920	6.960	6.600	6.660	6.153	15,309,239
2022-11-23	7.000	7.050	6.900	6.960	6.430	6,324,524
2022-11-22	7.000	7.230	6.950	7.010	6.476	10,911,985
2022-11-21	6.950	7.020	6.900	7.010	6.476	6,977,200
2022-11-18	7.130	7.180	6.980	6.990	6.458	9,736,700
2022-11-17	7.230	7.350	7.010	7.180	6.633	12,705,137
2022-11-16	7.470	7.470	7.200	7.270	6.716	15,829,400
2022-11-15	7.500	7.540	7.170	7.530	6.957	22,971,786
2022-11-14	7.050	7.580	7.050	7.500	6.929	24,394,300
2022-11-11	7.050	7.130	6.950	6.960	6.430	6,639,691
2022-11-10	7.030	7.100	6.960	6.980	6.449	7,135,491
2022-11-09	7.070	7.110	6.940	7.020	6.485	6,055,200
2022-11-08	7.080	7.160	6.980	7.070	6.532	5,445,409
2022-11-07	7.070	7.250	7.050	7.140	6.596	9,688,779
2022-11-04	7.010	7.150	6.950	7.080	6.541	11,454,145
2022-11-03	6.970	7.130	6.880	7.000	6.467	10,271,000
2022-11-02	6.980	7.050	6.800	7.000	6.467	6,352,600
2022-11-01	7.020	7.100	6.850	6.990	6.458	6,735,094

← NewerPage 16 of 21 · 1,212 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.