Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.330	8.600	8.260	8.370	7.733	8,122,477
2022-07-28	8.610	8.620	8.210	8.310	7.677	13,080,502
2022-07-27	8.700	8.780	8.480	8.620	7.964	11,456,383
2022-07-26	8.330	8.720	8.130	8.680	8.019	17,049,605
2022-07-25	8.350	8.430	8.180	8.240	7.613	11,439,500
2022-07-22	8.120	8.440	8.100	8.300	7.668	7,424,000
2022-07-21	8.210	8.280	8.130	8.150	7.529	6,980,635
2022-07-20	8.070	8.260	7.950	8.200	7.576	10,223,700
2022-07-19	8.220	8.220	8.030	8.050	7.437	11,293,905
2022-07-18	7.920	8.280	7.810	8.220	7.594	13,639,922
2022-07-15	7.700	8.200	7.530	7.920	7.317	24,413,510
2022-07-14	7.940	8.080	7.140	7.880	7.280	35,228,812
2022-07-13	7.750	7.970	7.740	7.930	7.326	10,968,367
2022-07-12	7.860	8.050	7.720	7.810	7.215	9,557,552
2022-07-11	8.130	8.300	7.810	7.820	7.225	14,312,304
2022-07-08	8.250	8.310	8.050	8.160	7.539	8,667,376
2022-07-07	8.100	8.350	7.900	8.170	7.548	10,537,663
2022-07-06	7.860	8.090	7.660	8.010	7.400	9,625,517
2022-07-05	7.960	8.050	7.730	7.870	7.271	7,449,613
2022-07-04	7.960	8.120	7.910	7.990	7.382	7,193,508
2022-07-01	7.820	8.050	7.800	8.000	7.391	8,576,076
2022-06-30	7.800	8.100	7.690	7.840	7.243	16,843,309
2022-06-29	8.140	8.180	7.800	7.850	7.252	13,008,820
2022-06-28	8.150	8.180	8.010	8.100	7.483	7,819,002
2022-06-27	8.310	8.380	8.100	8.100	7.483	11,537,189
2022-06-24	8.130	8.510	8.130	8.310	7.677	15,351,168
2022-06-23	8.240	8.360	7.910	8.150	7.529	20,953,862
2022-06-22	8.520	8.600	8.230	8.270	7.640	15,532,690
2022-06-21	8.530	8.710	8.350	8.670	7.927	14,664,076
2022-06-20	8.440	8.680	8.300	8.580	7.844	15,329,719
2022-06-17	8.500	8.750	8.280	8.440	7.716	15,905,483
2022-06-16	8.100	8.750	8.070	8.670	7.927	23,299,442
2022-06-15	8.040	8.320	7.950	8.120	7.424	17,183,249
2022-06-14	8.050	8.180	7.850	8.050	7.360	23,570,148
2022-06-13	8.400	8.500	7.810	8.240	7.534	40,900,671
2022-06-10	7.800	8.620	7.730	8.400	7.680	35,986,058
2022-06-09	7.680	7.860	7.660	7.840	7.168	14,586,997
2022-06-08	7.950	7.950	7.470	7.690	7.031	20,369,905
2022-06-07	7.570	7.870	7.530	7.810	7.140	16,054,911
2022-06-06	7.590	7.720	7.450	7.640	6.985	16,947,334
2022-06-02	7.530	7.960	7.380	7.570	6.921	28,448,853
2022-06-01	7.080	7.630	7.060	7.520	6.875	18,310,439
2022-05-31	7.070	7.240	7.010	7.130	6.519	10,929,272
2022-05-30	7.400	7.400	6.950	7.120	6.510	15,712,700
2022-05-27	7.050	7.290	7.000	7.260	6.638	21,092,442
2022-05-26	7.020	7.080	6.850	7.030	6.427	7,985,900
2022-05-25	6.900	7.100	6.860	7.020	6.418	12,213,350
2022-05-24	6.920	7.170	6.810	6.830	6.244	20,906,824
2022-05-23	6.970	7.020	6.770	7.010	6.409	13,023,738
2022-05-20	7.000	7.120	6.920	6.980	6.382	11,954,261
2022-05-19	6.690	6.940	6.670	6.930	6.336	14,333,511
2022-05-18	6.820	7.210	6.770	6.800	6.217	18,626,562
2022-05-17	6.680	6.850	6.680	6.780	6.199	16,227,053
2022-05-16	6.400	6.830	6.350	6.730	6.153	18,504,048
2022-05-13	6.340	6.480	6.310	6.380	5.833	9,892,887
2022-05-12	6.280	6.460	6.200	6.370	5.824	16,165,378
2022-05-11	6.240	6.620	6.240	6.300	5.760	23,224,141
2022-05-10	5.790	6.260	5.720	6.210	5.678	17,306,369
2022-05-09	5.580	6.040	5.540	5.870	5.367	13,379,691
2022-05-06	5.680	5.810	5.500	5.580	5.102	12,510,618

← NewerPage 18 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.