Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.520 | 5.530 | 5.490 | 5.530 | 5.419 | 4,836,500 |
| 2025-07-17 | 5.550 | 5.560 | 5.500 | 5.510 | 5.399 | 7,265,527 |
| 2025-07-16 | 5.550 | 5.560 | 5.520 | 5.540 | 5.429 | 5,341,400 |
| 2025-07-15 | 5.610 | 5.610 | 5.510 | 5.550 | 5.438 | 8,761,900 |
| 2025-07-14 | 5.540 | 5.620 | 5.540 | 5.610 | 5.497 | 8,937,700 |
| 2025-07-11 | 5.580 | 5.590 | 5.530 | 5.550 | 5.438 | 10,199,804 |
| 2025-07-10 | 5.590 | 5.600 | 5.530 | 5.580 | 5.468 | 12,140,004 |
| 2025-07-09 | 5.590 | 5.640 | 5.580 | 5.600 | 5.487 | 13,241,261 |
| 2025-07-08 | 5.620 | 5.650 | 5.540 | 5.590 | 5.478 | 15,635,928 |
| 2025-07-07 | 5.650 | 5.650 | 5.520 | 5.620 | 5.507 | 23,073,939 |
| 2025-07-04 | 5.380 | 5.900 | 5.380 | 5.630 | 5.517 | 45,838,503 |
| 2025-07-03 | 5.500 | 5.570 | 5.380 | 5.410 | 5.301 | 28,764,152 |
| 2025-07-02 | 5.320 | 5.320 | 5.270 | 5.300 | 5.193 | 6,323,799 |
| 2025-07-01 | 5.290 | 5.340 | 5.270 | 5.300 | 5.193 | 6,616,200 |
| 2025-06-30 | 5.290 | 5.300 | 5.240 | 5.280 | 5.174 | 4,962,100 |
| 2025-06-27 | 5.280 | 5.330 | 5.250 | 5.280 | 5.174 | 6,027,406 |
| 2025-06-26 | 5.260 | 5.280 | 5.240 | 5.260 | 5.154 | 5,421,165 |
| 2025-06-25 | 5.240 | 5.270 | 5.200 | 5.260 | 5.154 | 5,448,500 |
| 2025-06-24 | 5.220 | 5.250 | 5.170 | 5.240 | 5.135 | 6,524,704 |
| 2025-06-23 | 5.140 | 5.220 | 5.080 | 5.220 | 5.115 | 6,334,500 |
| 2025-06-20 | 5.250 | 5.350 | 5.230 | 5.290 | 5.076 | 7,354,300 |
| 2025-06-19 | 5.290 | 5.300 | 5.210 | 5.250 | 5.037 | 5,925,700 |
| 2025-06-18 | 5.340 | 5.360 | 5.270 | 5.300 | 5.085 | 5,226,300 |
| 2025-06-17 | 5.310 | 5.360 | 5.280 | 5.350 | 5.133 | 5,440,900 |
| 2025-06-16 | 5.280 | 5.350 | 5.280 | 5.310 | 5.095 | 4,385,100 |
| 2025-06-13 | 5.360 | 5.410 | 5.290 | 5.310 | 5.095 | 8,972,300 |
| 2025-06-12 | 5.400 | 5.410 | 5.330 | 5.360 | 5.143 | 6,663,200 |
| 2025-06-11 | 5.390 | 5.430 | 5.370 | 5.400 | 5.181 | 5,295,300 |
| 2025-06-10 | 5.400 | 5.410 | 5.320 | 5.380 | 5.162 | 6,221,300 |
| 2025-06-09 | 5.410 | 5.430 | 5.370 | 5.390 | 5.172 | 6,687,302 |
| 2025-06-06 | 5.400 | 5.410 | 5.370 | 5.400 | 5.181 | 6,087,600 |
| 2025-06-05 | 5.420 | 5.460 | 5.360 | 5.390 | 5.172 | 8,557,300 |
| 2025-06-04 | 5.400 | 5.440 | 5.380 | 5.440 | 5.220 | 6,859,200 |
| 2025-06-03 | 5.360 | 5.410 | 5.340 | 5.390 | 5.172 | 6,065,500 |
| 2025-05-30 | 5.380 | 5.430 | 5.350 | 5.380 | 5.162 | 7,132,000 |
| 2025-05-29 | 5.330 | 5.380 | 5.320 | 5.370 | 5.153 | 4,882,200 |
| 2025-05-28 | 5.310 | 5.380 | 5.310 | 5.350 | 5.133 | 5,432,000 |
| 2025-05-27 | 5.270 | 5.320 | 5.260 | 5.310 | 5.095 | 5,399,800 |
| 2025-05-26 | 5.260 | 5.310 | 5.250 | 5.280 | 5.066 | 4,284,300 |
| 2025-05-23 | 5.340 | 5.350 | 5.260 | 5.270 | 5.057 | 4,884,100 |
| 2025-05-22 | 5.390 | 5.400 | 5.310 | 5.330 | 5.114 | 6,951,300 |
| 2025-05-21 | 5.400 | 5.410 | 5.370 | 5.400 | 5.181 | 4,595,500 |
| 2025-05-20 | 5.400 | 5.410 | 5.370 | 5.400 | 5.181 | 4,145,800 |
| 2025-05-19 | 5.350 | 5.400 | 5.320 | 5.390 | 5.172 | 5,946,304 |
| 2025-05-16 | 5.380 | 5.390 | 5.330 | 5.350 | 5.133 | 5,001,400 |
| 2025-05-15 | 5.380 | 5.410 | 5.360 | 5.370 | 5.153 | 5,449,900 |
| 2025-05-14 | 5.430 | 5.440 | 5.350 | 5.380 | 5.162 | 7,651,900 |
| 2025-05-13 | 5.430 | 5.450 | 5.370 | 5.430 | 5.210 | 10,658,904 |
| 2025-05-12 | 5.380 | 5.460 | 5.320 | 5.430 | 5.210 | 12,366,200 |
| 2025-05-09 | 5.350 | 5.410 | 5.330 | 5.350 | 5.133 | 8,292,310 |
| 2025-05-08 | 5.340 | 5.360 | 5.320 | 5.350 | 5.133 | 5,229,400 |
| 2025-05-07 | 5.360 | 5.380 | 5.300 | 5.340 | 5.124 | 7,723,004 |
| 2025-05-06 | 5.260 | 5.340 | 5.250 | 5.340 | 5.124 | 7,614,800 |
| 2025-04-30 | 5.220 | 5.270 | 5.190 | 5.240 | 5.028 | 8,375,800 |
| 2025-04-29 | 5.250 | 5.290 | 5.200 | 5.230 | 5.018 | 6,916,100 |
| 2025-04-28 | 5.300 | 5.310 | 5.230 | 5.250 | 5.037 | 8,573,900 |
| 2025-04-25 | 5.260 | 5.320 | 5.240 | 5.280 | 5.066 | 12,045,875 |
| 2025-04-24 | 5.200 | 5.240 | 5.160 | 5.200 | 4.989 | 5,739,300 |
| 2025-04-23 | 5.250 | 5.260 | 5.190 | 5.200 | 4.989 | 6,814,600 |
| 2025-04-22 | 5.190 | 5.250 | 5.190 | 5.240 | 5.028 | 9,072,500 |
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.