Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.680	5.680	5.590	5.600	5.516	4,345,700
2026-04-16	5.670	5.700	5.640	5.690	5.605	4,114,800
2026-04-15	5.660	5.670	5.630	5.660	5.575	3,540,800
2026-04-14	5.680	5.690	5.610	5.660	5.575	4,738,900
2026-04-13	5.600	5.670	5.570	5.660	5.575	6,055,500
2026-04-10	5.560	5.660	5.550	5.600	5.516	7,491,363
2026-04-09	5.650	5.650	5.530	5.550	5.467	8,517,463
2026-04-08	5.580	5.670	5.580	5.660	5.575	11,476,600
2026-04-07	5.570	5.580	5.470	5.530	5.447	7,919,000
2026-04-03	5.680	5.700	5.510	5.560	5.477	9,255,000
2026-04-02	5.700	5.780	5.670	5.700	5.615	7,192,600
2026-04-01	5.800	5.810	5.690	5.730	5.644	6,553,800
2026-03-31	5.820	5.840	5.720	5.730	5.644	5,912,600
2026-03-30	5.860	5.910	5.740	5.800	5.713	7,651,500
2026-03-27	5.880	5.970	5.860	5.900	5.812	7,344,500
2026-03-26	5.940	6.030	5.920	5.930	5.841	9,609,312
2026-03-25	5.800	6.030	5.750	5.970	5.881	13,745,323
2026-03-24	5.600	5.830	5.590	5.820	5.733	15,662,030
2026-03-23	5.850	5.860	5.450	5.510	5.428	18,479,446
2026-03-20	5.960	6.040	5.910	5.960	5.871	11,263,846
2026-03-19	5.930	6.020	5.920	5.970	5.881	9,213,800
2026-03-18	5.920	5.980	5.920	5.970	5.881	6,673,100
2026-03-17	5.960	5.990	5.900	5.940	5.851	8,624,300
2026-03-16	6.020	6.070	5.900	5.950	5.861	11,620,100
2026-03-13	6.100	6.140	6.010	6.030	5.940	11,139,500
2026-03-12	6.130	6.200	6.100	6.120	6.029	8,722,800
2026-03-11	6.140	6.150	6.050	6.130	6.038	9,572,100
2026-03-10	6.180	6.210	6.120	6.140	6.048	9,201,000
2026-03-09	6.200	6.210	6.130	6.150	6.058	7,526,304
2026-03-06	6.110	6.200	6.100	6.190	6.098	9,075,661
2026-03-05	6.120	6.190	6.080	6.120	6.029	9,742,199
2026-03-04	6.050	6.150	5.970	6.090	5.999	11,560,800
2026-03-03	6.120	6.230	6.040	6.070	5.979	13,981,616
2026-03-02	6.150	6.190	6.100	6.150	6.058	10,440,900
2026-02-27	6.180	6.210	6.130	6.180	6.088	8,577,700
2026-02-26	6.070	6.220	6.050	6.180	6.088	13,266,227
2026-02-25	6.030	6.100	6.010	6.070	5.979	8,742,200
2026-02-24	5.890	6.070	5.880	6.040	5.950	13,021,309
2026-02-13	5.880	5.940	5.850	5.880	5.792	8,226,116
2026-02-12	5.890	5.900	5.840	5.890	5.802	6,295,300
2026-02-11	5.900	5.920	5.850	5.890	5.802	5,333,026
2026-02-10	5.940	5.960	5.890	5.900	5.812	5,234,900
2026-02-09	5.900	5.940	5.870	5.920	5.832	6,164,500
2026-02-06	5.910	5.950	5.880	5.890	5.802	5,345,800
2026-02-05	5.920	5.950	5.890	5.940	5.851	5,637,500
2026-02-04	5.850	5.930	5.840	5.930	5.841	6,174,325
2026-02-03	5.830	5.890	5.810	5.850	5.763	5,142,700
2026-02-02	5.940	5.950	5.820	5.840	5.753	6,721,900
2026-01-30	5.830	5.930	5.810	5.920	5.832	8,898,500
2026-01-29	5.920	5.930	5.840	5.870	5.782	6,363,100
2026-01-28	5.940	5.990	5.900	5.920	5.832	7,244,636
2026-01-27	5.970	6.010	5.870	5.960	5.871	11,775,400
2026-01-26	5.970	6.050	5.900	5.990	5.900	13,616,758
2026-01-23	5.940	5.980	5.900	5.970	5.881	9,193,800
2026-01-22	5.820	5.950	5.820	5.940	5.851	10,564,908
2026-01-21	5.840	5.840	5.780	5.810	5.723	8,987,100
2026-01-20	5.740	5.860	5.740	5.860	5.772	14,059,600
2026-01-19	5.680	5.750	5.660	5.740	5.654	8,214,300
2026-01-16	5.670	5.710	5.650	5.670	5.585	6,661,609
2026-01-15	5.650	5.690	5.640	5.670	5.585	4,593,300

← NewerPage 3 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.