Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.710	7.180	6.670	7.030	6.495	12,984,195
2022-10-28	6.820	6.880	6.650	6.750	6.236	7,131,852
2022-10-27	6.850	6.920	6.750	6.750	6.236	10,755,300
2022-10-26	6.860	6.990	6.710	6.830	6.310	10,807,061
2022-10-25	6.910	7.010	6.620	6.760	6.245	8,463,290
2022-10-24	7.280	7.340	6.920	6.990	6.458	14,018,000
2022-10-21	6.920	7.350	6.600	7.330	6.772	22,889,999
2022-10-20	6.900	7.130	6.780	7.000	6.467	8,874,473
2022-10-19	6.800	6.940	6.780	6.900	6.375	5,193,100
2022-10-18	6.880	6.910	6.730	6.850	6.328	7,587,669
2022-10-17	6.710	6.980	6.660	6.900	6.375	8,553,500
2022-10-14	6.750	6.860	6.700	6.730	6.218	9,390,285
2022-10-13	6.720	6.790	6.630	6.720	6.208	10,876,900
2022-10-12	6.350	6.800	6.330	6.770	6.255	19,313,761
2022-10-11	6.220	6.540	6.130	6.450	5.959	19,765,563
2022-10-10	6.020	6.250	5.970	6.200	5.728	10,070,866
2022-09-30	6.140	6.230	6.010	6.030	5.571	4,849,598
2022-09-29	6.120	6.390	6.020	6.190	5.719	8,459,136
2022-09-28	6.210	6.230	6.050	6.060	5.599	3,050,747
2022-09-27	6.060	6.220	6.040	6.210	5.737	4,873,247
2022-09-26	6.180	6.180	5.960	5.970	5.515	6,085,300
2022-09-23	6.410	6.420	6.180	6.190	5.719	3,892,400
2022-09-22	6.220	6.430	6.220	6.370	5.885	5,093,420
2022-09-21	6.360	6.360	6.180	6.270	5.793	2,491,792
2022-09-20	6.190	6.330	6.130	6.300	5.820	3,523,035
2022-09-19	6.160	6.280	6.070	6.140	5.672	4,089,000
2022-09-16	6.230	6.280	6.100	6.130	5.663	4,020,169
2022-09-15	6.530	6.530	6.090	6.230	5.756	7,144,026
2022-09-14	6.500	6.550	6.450	6.500	6.005	3,103,061
2022-09-13	6.590	6.680	6.540	6.580	6.079	2,663,700
2022-09-09	6.610	6.630	6.470	6.590	6.088	3,188,922
2022-09-08	6.710	6.740	6.590	6.610	6.107	4,237,863
2022-09-07	6.750	6.800	6.660	6.710	6.199	4,097,407
2022-09-06	6.680	6.800	6.620	6.740	6.227	5,356,670
2022-09-05	6.760	6.790	6.640	6.690	6.181	4,996,300
2022-09-02	6.830	6.830	6.700	6.750	6.236	5,101,074
2022-09-01	6.790	6.950	6.710	6.760	6.245	8,329,545
2022-08-31	6.800	6.940	6.720	6.750	6.236	10,222,564
2022-08-30	6.750	6.850	6.670	6.830	6.310	7,688,607
2022-08-29	6.380	6.950	6.310	6.790	6.273	18,881,025
2022-08-26	6.480	6.570	6.390	6.450	5.959	7,354,838
2022-08-25	6.540	6.620	6.350	6.520	6.024	10,450,544
2022-08-24	6.800	6.820	6.450	6.550	6.051	13,784,672
2022-08-23	6.900	6.900	6.730	6.740	6.227	9,426,250
2022-08-22	6.950	7.030	6.730	6.890	6.365	11,276,000
2022-08-19	7.170	7.180	7.010	7.080	6.541	10,142,714
2022-08-18	7.160	7.300	7.050	7.080	6.541	12,400,675
2022-08-17	6.910	7.380	6.910	7.200	6.652	20,969,420
2022-08-16	6.980	7.220	6.700	7.040	6.504	19,026,516
2022-08-15	7.700	7.730	6.980	7.060	6.522	45,173,438
2022-08-12	7.680	8.000	7.300	7.750	7.160	24,328,922
2022-08-11	7.650	7.800	7.400	7.680	7.095	5,601,800
2022-08-10	7.570	7.640	7.390	7.620	7.040	5,247,159
2022-08-09	7.540	7.690	7.480	7.570	6.994	3,940,877
2022-08-08	7.590	7.650	7.460	7.550	6.975	4,787,144
2022-08-05	7.660	7.760	7.500	7.580	7.003	5,050,800
2022-08-04	7.780	7.850	7.540	7.680	7.095	5,847,084
2022-08-03	7.770	8.040	7.730	7.750	7.160	8,000,852
2022-08-02	8.180	8.180	7.720	7.760	7.169	11,722,909
2022-08-01	8.330	8.380	8.150	8.230	7.603	6,973,600

← NewerPage 17 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.