Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.710	6.240	5.690	6.210	6.210	47,539,760
2026-07-15	5.610	5.740	5.610	5.670	5.670	11,765,685
2026-07-14	5.680	5.780	5.580	5.640	5.640	17,470,525
2026-07-13	5.730	6.010	5.550	5.770	5.770	25,438,529
2026-07-10	6.080	6.090	5.820	5.830	5.830	28,162,837
2026-07-09	5.770	6.090	5.680	6.050	6.050	31,590,704
2026-07-08	5.890	6.060	5.710	5.810	5.810	22,821,900
2026-07-07	5.680	6.020	5.670	5.980	5.980	30,130,800
2026-07-06	5.740	5.800	5.660	5.730	5.730	7,880,500
2026-07-03	5.800	5.880	5.730	5.760	5.760	7,271,800
2026-07-02	5.900	5.940	5.780	5.810	5.810	10,110,906
2026-07-01	5.540	5.910	5.530	5.910	5.910	18,775,100
2026-06-30	5.570	5.630	5.490	5.540	5.540	10,060,800
2026-06-29	5.400	5.660	5.320	5.600	5.600	11,511,951
2026-06-26	5.660	5.690	5.410	5.480	5.480	13,169,474
2026-06-25	5.780	5.800	5.610	5.700	5.700	10,125,450
2026-06-24	5.890	6.000	5.720	5.800	5.800	11,211,840
2026-06-23	5.910	6.180	5.890	6.020	5.930	12,899,900
2026-06-22	5.890	5.970	5.780	5.920	5.832	11,703,500
2026-06-18	5.840	6.000	5.750	5.890	5.802	13,065,000
2026-06-17	5.670	5.840	5.630	5.840	5.753	10,411,500
2026-06-16	5.650	5.740	5.560	5.680	5.595	8,606,883
2026-06-15	5.590	5.770	5.560	5.650	5.566	13,767,083
2026-06-12	5.540	5.680	5.440	5.580	5.497	13,381,545
2026-06-11	5.560	5.580	5.420	5.580	5.497	10,083,800
2026-06-10	5.590	5.650	5.460	5.630	5.546	10,776,000
2026-06-09	5.650	5.670	5.480	5.620	5.536	12,772,400
2026-06-08	5.390	5.800	5.350	5.620	5.536	20,053,407
2026-06-05	5.520	5.600	5.400	5.500	5.418	11,237,500
2026-06-04	5.630	5.660	5.470	5.530	5.447	10,363,730
2026-06-03	5.700	5.720	5.550	5.660	5.575	13,774,500
2026-06-02	5.870	5.880	5.670	5.710	5.625	11,530,000
2026-06-01	5.840	5.900	5.730	5.880	5.792	12,642,027
2026-05-29	5.940	6.030	5.810	5.880	5.792	13,058,500
2026-05-28	6.020	6.100	5.870	5.940	5.851	14,220,904
2026-05-27	6.080	6.420	5.970	6.020	5.930	25,331,446
2026-05-26	6.060	6.200	5.900	6.070	5.979	18,166,300
2026-05-25	5.970	6.240	5.950	6.120	6.029	23,983,700
2026-05-22	5.850	6.140	5.800	5.960	5.871	16,397,648
2026-05-21	6.180	6.180	5.810	5.840	5.753	19,347,120
2026-05-20	5.950	6.160	5.670	6.090	5.999	31,998,618
2026-05-19	5.940	5.970	5.770	5.950	5.861	22,759,838
2026-05-18	6.130	6.250	5.860	5.940	5.851	20,293,700
2026-05-15	6.220	6.260	6.070	6.110	6.019	14,392,600
2026-05-14	6.350	6.380	6.160	6.180	6.088	18,160,792
2026-05-13	6.400	6.450	6.270	6.340	6.245	23,355,500
2026-05-12	6.380	6.600	6.280	6.440	6.344	27,625,618
2026-05-11	6.210	6.460	6.160	6.390	6.295	33,813,668
2026-05-08	6.030	6.410	6.010	6.280	6.186	54,189,679
2026-05-07	5.650	6.190	5.620	6.090	5.999	57,694,327
2026-05-06	5.320	5.740	5.310	5.630	5.546	31,824,147
2026-04-30	5.350	5.360	5.270	5.310	5.231	6,840,100
2026-04-29	5.270	5.360	5.260	5.350	5.270	7,324,399
2026-04-28	5.200	5.290	5.200	5.280	5.201	8,799,700
2026-04-27	5.320	5.320	5.170	5.210	5.132	17,607,900
2026-04-24	5.610	5.620	5.310	5.330	5.250	23,052,400
2026-04-23	5.620	5.680	5.600	5.660	5.575	6,637,543
2026-04-22	5.630	5.650	5.590	5.640	5.556	4,424,557
2026-04-21	5.590	5.640	5.570	5.640	5.556	4,481,400
2026-04-20	5.600	5.630	5.580	5.600	5.516	3,898,800

← NewerPage 2 of 5 · 241 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.