Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.360	6.360	6.050	6.070	5.550	19,775,600
2022-01-26	5.970	6.400	5.960	6.370	5.824	26,941,839
2022-01-25	6.160	6.190	5.850	5.980	5.467	25,548,445
2022-01-24	5.790	6.390	5.620	6.060	5.540	42,638,476
2022-01-21	5.750	6.070	5.720	5.810	5.312	29,360,157
2022-01-20	6.100	6.160	5.530	5.750	5.257	48,897,484
2022-01-19	6.190	6.420	6.000	6.050	5.531	36,030,402
2022-01-18	6.910	6.950	6.270	6.270	5.732	38,637,687
2022-01-17	6.670	7.060	6.600	6.970	6.372	37,503,663
2022-01-14	6.430	6.700	6.280	6.560	5.998	20,077,000
2022-01-13	6.430	6.540	6.070	6.490	5.934	26,978,985
2022-01-12	6.310	6.650	6.300	6.470	5.915	26,401,985
2022-01-11	6.250	6.400	6.180	6.310	5.769	16,612,492
2022-01-10	5.950	6.380	5.930	6.250	5.714	27,139,170
2022-01-07	6.220	6.280	5.950	5.970	5.458	20,262,200
2022-01-06	6.150	6.350	6.090	6.260	5.723	17,277,700
2022-01-05	6.270	6.350	6.080	6.110	5.586	16,343,547
2022-01-04	6.400	6.550	6.300	6.340	5.796	20,462,399
2021-12-31	6.370	6.570	6.310	6.380	5.833	16,142,437
2021-12-30	6.290	6.600	6.290	6.380	5.833	25,928,834
2021-12-29	6.160	6.480	6.060	6.340	5.796	25,379,950
2021-12-28	6.170	6.250	6.000	6.160	5.632	22,319,200
2021-12-27	6.150	6.370	6.080	6.230	5.696	20,347,438
2021-12-24	6.290	6.500	6.130	6.190	5.659	27,667,225
2021-12-23	6.260	6.390	6.010	6.290	5.751	32,278,713
2021-12-22	6.440	6.450	6.210	6.250	5.714	25,833,977
2021-12-21	6.470	6.550	6.260	6.420	5.870	24,235,578
2021-12-20	6.490	6.650	6.470	6.510	5.952	27,437,974
2021-12-17	6.870	6.960	6.700	6.810	6.226	24,905,986
2021-12-16	7.120	7.130	6.800	6.900	6.308	34,582,279
2021-12-15	6.540	7.190	6.470	7.090	6.482	58,702,913
2021-12-14	6.400	6.620	6.400	6.540	5.979	27,312,313
2021-12-13	6.300	6.780	6.290	6.500	5.943	41,762,321
2021-12-10	6.540	6.590	6.180	6.450	5.897	50,894,250
2021-12-09	5.980	6.610	5.950	6.460	5.906	85,659,378
2021-12-08	5.510	6.030	5.510	6.030	5.513	55,710,259
2021-12-07	5.420	5.700	5.340	5.480	5.010	22,453,214
2021-12-06	5.390	5.560	5.320	5.420	4.955	25,664,390
2021-12-03	5.410	5.460	5.270	5.340	4.882	23,913,819
2021-12-02	5.460	5.720	5.330	5.420	4.955	32,465,118
2021-12-01	5.490	5.520	5.330	5.460	4.992	25,880,912
2021-11-30	5.160	5.640	5.050	5.490	5.019	46,038,375
2021-11-29	4.930	5.230	4.910	5.140	4.699	38,418,709
2021-11-26	4.800	5.130	4.720	5.050	4.617	45,282,552
2021-11-25	4.560	4.790	4.560	4.670	4.270	17,833,305
2021-11-24	4.590	4.620	4.530	4.570	4.178	11,991,536
2021-11-23	4.670	4.680	4.580	4.630	4.233	12,059,036
2021-11-22	4.600	4.700	4.510	4.670	4.270	15,637,946
2021-11-19	4.510	4.620	4.500	4.590	4.196	15,000,957
2021-11-18	4.600	4.640	4.520	4.530	4.142	14,140,099
2021-11-17	4.510	4.610	4.480	4.600	4.206	16,217,185
2021-11-16	4.640	4.650	4.500	4.520	4.132	17,988,829
2021-11-15	4.480	4.770	4.480	4.640	4.242	43,122,685
2021-11-12	4.350	4.450	4.290	4.430	4.050	24,991,186
2021-11-11	4.400	4.440	4.340	4.380	4.004	22,181,100
2021-11-10	4.450	4.470	4.360	4.400	4.023	21,778,548
2021-11-09	4.340	4.560	4.320	4.440	4.059	47,279,671
2021-11-08	4.200	4.490	4.060	4.480	4.096	70,343,225
2021-11-05	3.920	4.170	3.880	4.080	3.730	31,734,108
2021-11-04	3.910	3.970	3.890	3.940	3.602	12,190,633

← NewerPage 20 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.