Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.690 | 5.720 | 5.620 | 5.650 | 5.566 | 8,773,804 |
| 2026-01-13 | 5.700 | 5.720 | 5.670 | 5.690 | 5.605 | 8,079,291 |
| 2026-01-12 | 5.680 | 5.710 | 5.640 | 5.710 | 5.625 | 8,236,700 |
| 2026-01-09 | 5.650 | 5.680 | 5.630 | 5.680 | 5.595 | 5,726,263 |
| 2026-01-08 | 5.650 | 5.650 | 5.620 | 5.640 | 5.556 | 4,561,400 |
| 2026-01-07 | 5.650 | 5.670 | 5.630 | 5.640 | 5.556 | 3,988,191 |
| 2026-01-06 | 5.590 | 5.650 | 5.580 | 5.650 | 5.566 | 5,588,300 |
| 2026-01-05 | 5.580 | 5.610 | 5.570 | 5.600 | 5.516 | 6,591,750 |
| 2025-12-31 | 5.560 | 5.590 | 5.540 | 5.570 | 5.487 | 3,979,854 |
| 2025-12-30 | 5.610 | 5.630 | 5.550 | 5.560 | 5.477 | 4,444,020 |
| 2025-12-29 | 5.670 | 5.680 | 5.620 | 5.620 | 5.536 | 3,219,820 |
| 2025-12-26 | 5.700 | 5.700 | 5.650 | 5.670 | 5.585 | 3,768,700 |
| 2025-12-25 | 5.680 | 5.710 | 5.670 | 5.700 | 5.615 | 3,523,044 |
| 2025-12-24 | 5.650 | 5.690 | 5.640 | 5.680 | 5.595 | 3,716,197 |
| 2025-12-23 | 5.660 | 5.690 | 5.630 | 5.650 | 5.566 | 2,940,120 |
| 2025-12-22 | 5.690 | 5.710 | 5.660 | 5.660 | 5.575 | 4,678,350 |
| 2025-12-19 | 5.620 | 5.670 | 5.610 | 5.670 | 5.585 | 3,647,134 |
| 2025-12-18 | 5.570 | 5.650 | 5.560 | 5.620 | 5.536 | 4,068,034 |
| 2025-12-17 | 5.560 | 5.610 | 5.500 | 5.580 | 5.497 | 5,112,654 |
| 2025-12-16 | 5.630 | 5.630 | 5.540 | 5.560 | 5.477 | 5,808,846 |
| 2025-12-15 | 5.590 | 5.640 | 5.560 | 5.610 | 5.526 | 4,407,746 |
| 2025-12-12 | 5.640 | 5.650 | 5.600 | 5.600 | 5.516 | 5,315,100 |
| 2025-12-11 | 5.710 | 5.710 | 5.600 | 5.620 | 5.536 | 6,496,600 |
| 2025-12-10 | 5.670 | 5.720 | 5.660 | 5.710 | 5.625 | 4,545,397 |
| 2025-12-09 | 5.700 | 5.720 | 5.670 | 5.680 | 5.595 | 4,511,083 |
| 2025-12-08 | 5.750 | 5.760 | 5.700 | 5.700 | 5.615 | 5,408,781 |
| 2025-12-05 | 5.700 | 5.740 | 5.670 | 5.730 | 5.644 | 5,800,677 |
| 2025-12-04 | 5.710 | 5.730 | 5.670 | 5.700 | 5.615 | 4,005,900 |
| 2025-12-03 | 5.710 | 5.740 | 5.690 | 5.730 | 5.644 | 6,271,695 |
| 2025-12-02 | 5.660 | 5.740 | 5.650 | 5.700 | 5.615 | 6,196,600 |
| 2025-12-01 | 5.670 | 5.700 | 5.660 | 5.680 | 5.595 | 6,015,600 |
| 2025-11-28 | 5.620 | 5.670 | 5.600 | 5.670 | 5.585 | 6,433,099 |
| 2025-11-27 | 5.640 | 5.670 | 5.620 | 5.640 | 5.556 | 6,724,038 |
| 2025-11-26 | 5.730 | 5.760 | 5.630 | 5.640 | 5.556 | 11,285,800 |
| 2025-11-25 | 5.670 | 5.880 | 5.630 | 5.740 | 5.654 | 16,002,176 |
| 2025-11-24 | 5.710 | 5.750 | 5.630 | 5.640 | 5.556 | 7,969,900 |
| 2025-11-21 | 5.870 | 5.940 | 5.690 | 5.690 | 5.605 | 10,456,000 |
| 2025-11-20 | 5.870 | 5.960 | 5.870 | 5.910 | 5.822 | 5,847,851 |
| 2025-11-19 | 5.910 | 5.930 | 5.830 | 5.850 | 5.763 | 5,586,100 |
| 2025-11-18 | 5.990 | 6.000 | 5.850 | 5.910 | 5.822 | 12,215,103 |
| 2025-11-17 | 6.060 | 6.060 | 5.970 | 6.010 | 5.920 | 7,735,900 |
| 2025-11-14 | 6.010 | 6.090 | 5.990 | 6.060 | 5.969 | 12,128,251 |
| 2025-11-13 | 6.050 | 6.060 | 5.960 | 6.010 | 5.920 | 10,067,500 |
| 2025-11-12 | 6.070 | 6.090 | 6.020 | 6.050 | 5.960 | 6,420,200 |
| 2025-11-11 | 6.040 | 6.100 | 6.030 | 6.070 | 5.979 | 8,695,024 |
| 2025-11-10 | 6.050 | 6.070 | 6.010 | 6.040 | 5.950 | 7,039,466 |
| 2025-11-07 | 6.060 | 6.150 | 6.040 | 6.050 | 5.960 | 8,999,741 |
| 2025-11-06 | 6.040 | 6.080 | 6.010 | 6.070 | 5.979 | 8,236,997 |
| 2025-11-05 | 5.950 | 6.060 | 5.940 | 6.050 | 5.960 | 9,038,010 |
| 2025-11-04 | 6.070 | 6.080 | 5.970 | 5.990 | 5.900 | 14,075,850 |
| 2025-11-03 | 5.800 | 6.270 | 5.800 | 6.060 | 5.969 | 27,841,338 |
| 2025-10-31 | 5.780 | 5.840 | 5.760 | 5.800 | 5.713 | 6,375,658 |
| 2025-10-30 | 5.800 | 5.890 | 5.770 | 5.790 | 5.703 | 12,441,000 |
| 2025-10-29 | 5.840 | 5.940 | 5.700 | 5.860 | 5.772 | 25,168,360 |
| 2025-10-28 | 5.680 | 5.720 | 5.670 | 5.680 | 5.595 | 5,560,500 |
| 2025-10-27 | 5.730 | 5.750 | 5.660 | 5.700 | 5.615 | 6,760,100 |
| 2025-10-24 | 5.790 | 5.810 | 5.680 | 5.700 | 5.615 | 8,971,400 |
| 2025-10-23 | 5.700 | 5.800 | 5.650 | 5.790 | 5.703 | 11,207,220 |
| 2025-10-22 | 5.700 | 5.730 | 5.660 | 5.690 | 5.605 | 5,299,800 |
| 2025-10-21 | 5.660 | 5.740 | 5.660 | 5.720 | 5.605 | 7,343,420 |
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.