Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.790	5.970	5.710	5.860	5.358	11,341,512
2022-04-29	5.410	5.870	5.400	5.800	5.303	15,797,173
2022-04-28	5.510	5.520	5.250	5.360	4.900	14,343,213
2022-04-27	5.210	5.550	5.000	5.540	5.065	18,891,769
2022-04-26	5.820	5.860	5.260	5.320	4.864	26,196,571
2022-04-25	6.480	6.530	5.840	5.840	5.339	27,655,573
2022-04-22	6.770	6.850	6.460	6.490	5.934	19,346,600
2022-04-21	6.920	7.200	6.790	6.830	6.244	22,507,642
2022-04-20	6.820	7.090	6.800	6.920	6.327	21,644,742
2022-04-19	6.590	7.040	6.590	6.930	6.336	29,621,344
2022-04-18	6.480	6.710	6.410	6.590	6.025	13,374,531
2022-04-15	6.680	6.800	6.420	6.530	5.970	17,087,680
2022-04-14	6.630	6.900	6.480	6.710	6.135	21,106,511
2022-04-13	6.450	6.760	6.430	6.590	6.025	15,731,245
2022-04-12	6.400	6.560	6.290	6.500	5.943	14,315,524
2022-04-11	6.560	6.690	6.390	6.420	5.870	17,747,370
2022-04-08	6.400	6.600	6.360	6.460	5.906	13,527,126
2022-04-07	6.500	6.560	6.350	6.440	5.888	11,307,121
2022-04-06	6.590	6.710	6.450	6.480	5.924	12,293,784
2022-04-01	6.610	6.660	6.420	6.590	6.025	20,160,620
2022-03-31	6.510	7.000	6.500	6.740	6.162	30,367,544
2022-03-30	6.320	6.600	6.320	6.460	5.906	17,195,467
2022-03-29	6.520	6.520	6.310	6.340	5.796	15,057,508
2022-03-28	6.790	6.790	6.340	6.470	5.915	28,037,483
2022-03-25	7.150	7.190	6.660	6.780	6.199	31,707,805
2022-03-24	7.210	7.350	7.170	7.180	6.564	25,693,111
2022-03-23	7.370	7.540	7.200	7.310	6.683	27,220,767
2022-03-22	7.260	7.650	7.170	7.340	6.711	54,777,055
2022-03-21	6.700	7.420	6.510	7.320	6.692	67,383,316
2022-03-18	6.220	6.750	6.190	6.750	6.171	56,499,136
2022-03-17	6.100	6.320	6.070	6.240	5.705	24,832,532
2022-03-16	5.940	6.200	5.830	6.100	5.577	26,713,097
2022-03-15	5.910	6.090	5.830	5.950	5.440	18,417,736
2022-03-14	6.180	6.210	5.940	5.950	5.440	27,092,576
2022-03-11	6.450	6.460	6.080	6.280	5.742	27,651,838
2022-03-10	6.380	6.720	6.280	6.570	6.007	35,751,341
2022-03-09	6.480	6.500	5.990	6.210	5.678	32,684,841
2022-03-08	6.590	6.720	6.380	6.470	5.915	36,046,800
2022-03-07	6.560	6.840	6.540	6.700	6.126	53,682,330
2022-03-04	6.100	6.780	6.000	6.780	6.199	67,461,300
2022-03-03	6.120	6.170	6.000	6.160	5.632	18,394,169
2022-03-02	5.880	6.220	5.870	5.990	5.476	13,957,378
2022-03-01	5.980	6.040	5.870	5.930	5.422	9,997,200
2022-02-28	6.010	6.090	5.890	6.000	5.486	9,880,500
2022-02-25	5.990	6.070	5.950	6.020	5.504	13,872,304
2022-02-24	6.000	6.380	5.940	6.000	5.486	25,997,530
2022-02-23	6.080	6.080	5.930	5.990	5.476	13,367,269
2022-02-22	6.160	6.180	5.970	6.020	5.504	20,045,744
2022-02-21	6.380	6.450	6.000	6.160	5.632	34,016,130
2022-02-18	6.390	6.490	6.290	6.410	5.860	18,125,026
2022-02-17	6.460	6.690	6.370	6.390	5.842	18,230,750
2022-02-16	6.500	6.500	6.350	6.470	5.915	15,287,368
2022-02-15	6.510	6.730	6.410	6.500	5.943	20,746,839
2022-02-14	6.410	6.580	6.280	6.430	5.879	16,191,258
2022-02-11	6.400	6.570	6.330	6.360	5.815	17,781,400
2022-02-10	6.600	6.750	6.380	6.500	5.943	18,235,700
2022-02-09	6.440	6.760	6.270	6.580	6.016	33,612,649
2022-02-08	5.970	6.530	5.810	6.490	5.934	32,947,962
2022-02-07	5.950	6.100	5.890	5.950	5.440	12,842,193
2022-01-28	6.100	6.230	5.880	5.910	5.403	16,960,408

← NewerPage 19 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.