Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.660 | 5.700 | 5.620 | 5.660 | 5.546 | 4,483,100 |
| 2025-10-17 | 5.690 | 5.730 | 5.620 | 5.650 | 5.536 | 5,821,240 |
| 2025-10-16 | 5.750 | 5.750 | 5.670 | 5.690 | 5.576 | 4,432,000 |
| 2025-10-15 | 5.700 | 5.740 | 5.660 | 5.730 | 5.615 | 7,060,039 |
| 2025-10-14 | 5.630 | 5.730 | 5.620 | 5.700 | 5.585 | 9,109,560 |
| 2025-10-13 | 5.600 | 5.640 | 5.560 | 5.620 | 5.507 | 7,923,462 |
| 2025-10-10 | 5.630 | 5.720 | 5.620 | 5.690 | 5.576 | 8,351,651 |
| 2025-10-09 | 5.590 | 5.660 | 5.590 | 5.640 | 5.527 | 5,073,120 |
| 2025-09-30 | 5.590 | 5.610 | 5.550 | 5.580 | 5.468 | 4,322,800 |
| 2025-09-29 | 5.600 | 5.630 | 5.530 | 5.600 | 5.487 | 7,625,200 |
| 2025-09-26 | 5.630 | 5.660 | 5.590 | 5.610 | 5.497 | 5,450,111 |
| 2025-09-25 | 5.640 | 5.650 | 5.600 | 5.630 | 5.517 | 3,964,000 |
| 2025-09-24 | 5.630 | 5.680 | 5.590 | 5.650 | 5.536 | 5,132,120 |
| 2025-09-23 | 5.650 | 5.660 | 5.530 | 5.640 | 5.527 | 6,779,200 |
| 2025-09-22 | 5.650 | 5.700 | 5.580 | 5.660 | 5.546 | 6,734,600 |
| 2025-09-19 | 5.840 | 5.840 | 5.630 | 5.650 | 5.536 | 14,914,799 |
| 2025-09-18 | 5.830 | 5.920 | 5.810 | 5.840 | 5.723 | 8,151,462 |
| 2025-09-17 | 5.830 | 5.870 | 5.820 | 5.850 | 5.732 | 3,515,700 |
| 2025-09-16 | 5.840 | 5.870 | 5.810 | 5.840 | 5.723 | 4,097,200 |
| 2025-09-15 | 5.880 | 5.880 | 5.800 | 5.830 | 5.713 | 4,763,250 |
| 2025-09-12 | 5.910 | 5.940 | 5.870 | 5.870 | 5.752 | 7,245,700 |
| 2025-09-11 | 5.900 | 5.910 | 5.840 | 5.910 | 5.791 | 5,998,353 |
| 2025-09-10 | 5.920 | 5.920 | 5.860 | 5.900 | 5.781 | 4,008,653 |
| 2025-09-09 | 5.960 | 5.960 | 5.840 | 5.880 | 5.762 | 7,525,016 |
| 2025-09-08 | 5.980 | 6.000 | 5.930 | 5.960 | 5.840 | 6,772,700 |
| 2025-09-05 | 6.020 | 6.030 | 5.910 | 5.980 | 5.860 | 6,961,987 |
| 2025-09-04 | 5.870 | 6.020 | 5.860 | 5.990 | 5.870 | 12,871,908 |
| 2025-09-03 | 5.960 | 6.000 | 5.830 | 5.870 | 5.752 | 7,162,550 |
| 2025-09-02 | 5.960 | 6.000 | 5.890 | 5.960 | 5.840 | 8,050,120 |
| 2025-09-01 | 5.970 | 6.040 | 5.920 | 5.960 | 5.840 | 7,405,900 |
| 2025-08-29 | 6.000 | 6.040 | 5.940 | 5.960 | 5.840 | 7,807,400 |
| 2025-08-28 | 6.010 | 6.070 | 5.900 | 6.040 | 5.919 | 13,196,488 |
| 2025-08-27 | 6.180 | 6.240 | 5.990 | 6.000 | 5.879 | 21,260,900 |
| 2025-08-26 | 6.210 | 6.310 | 6.170 | 6.290 | 6.164 | 14,900,351 |
| 2025-08-25 | 6.410 | 6.420 | 6.170 | 6.240 | 6.115 | 29,101,026 |
| 2025-08-22 | 6.450 | 6.500 | 6.320 | 6.430 | 6.301 | 13,119,875 |
| 2025-08-21 | 6.550 | 6.640 | 6.460 | 6.500 | 6.369 | 13,741,604 |
| 2025-08-20 | 6.620 | 6.740 | 6.350 | 6.550 | 6.418 | 28,939,761 |
| 2025-08-19 | 6.640 | 6.730 | 6.480 | 6.650 | 6.516 | 27,299,429 |
| 2025-08-18 | 6.260 | 6.740 | 6.240 | 6.720 | 6.585 | 36,552,249 |
| 2025-08-15 | 6.220 | 6.330 | 6.130 | 6.260 | 6.134 | 24,979,794 |
| 2025-08-14 | 6.140 | 6.470 | 6.080 | 6.250 | 6.124 | 37,678,104 |
| 2025-08-13 | 5.970 | 6.250 | 5.950 | 6.100 | 5.977 | 32,769,949 |
| 2025-08-12 | 5.740 | 6.010 | 5.730 | 5.970 | 5.850 | 30,918,306 |
| 2025-08-11 | 5.750 | 5.770 | 5.690 | 5.740 | 5.625 | 8,491,201 |
| 2025-08-08 | 5.700 | 5.750 | 5.680 | 5.730 | 5.615 | 7,201,891 |
| 2025-08-07 | 5.670 | 5.740 | 5.650 | 5.710 | 5.595 | 8,833,591 |
| 2025-08-06 | 5.720 | 5.730 | 5.640 | 5.670 | 5.556 | 9,295,238 |
| 2025-08-05 | 5.700 | 5.790 | 5.660 | 5.710 | 5.595 | 15,694,700 |
| 2025-08-04 | 5.510 | 5.900 | 5.510 | 5.710 | 5.595 | 30,584,410 |
| 2025-08-01 | 5.480 | 5.570 | 5.480 | 5.540 | 5.429 | 6,330,624 |
| 2025-07-31 | 5.560 | 5.580 | 5.470 | 5.480 | 5.370 | 9,305,500 |
| 2025-07-30 | 5.570 | 5.640 | 5.560 | 5.590 | 5.478 | 8,519,740 |
| 2025-07-29 | 5.580 | 5.610 | 5.530 | 5.580 | 5.468 | 6,131,949 |
| 2025-07-28 | 5.610 | 5.630 | 5.570 | 5.590 | 5.478 | 5,814,172 |
| 2025-07-25 | 5.650 | 5.680 | 5.610 | 5.620 | 5.507 | 6,991,860 |
| 2025-07-24 | 5.610 | 5.650 | 5.610 | 5.650 | 5.536 | 7,449,900 |
| 2025-07-23 | 5.660 | 5.670 | 5.610 | 5.620 | 5.507 | 8,297,829 |
| 2025-07-22 | 5.610 | 5.670 | 5.560 | 5.670 | 5.556 | 12,513,729 |
| 2025-07-21 | 5.540 | 5.630 | 5.540 | 5.610 | 5.497 | 11,392,100 |
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.