Jiangsu Jiangnan Water Co Ltd historical data
| 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 2 · 120 trading days
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.