Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.190 | 5.250 | 5.190 | 5.240 | 5.028 | 9,072,500 |
| 2025-04-21 | 5.200 | 5.220 | 5.170 | 5.200 | 4.989 | 6,397,000 |
| 2025-04-18 | 5.160 | 5.230 | 5.140 | 5.220 | 5.009 | 7,958,800 |
| 2025-04-17 | 5.140 | 5.190 | 5.110 | 5.170 | 4.961 | 4,993,300 |
| 2025-04-16 | 5.220 | 5.230 | 5.090 | 5.160 | 4.951 | 8,661,300 |
| 2025-04-15 | 5.170 | 5.210 | 5.150 | 5.200 | 4.989 | 6,541,600 |
| 2025-04-14 | 5.160 | 5.190 | 5.150 | 5.170 | 4.961 | 7,243,679 |
| 2025-04-11 | 5.150 | 5.250 | 5.130 | 5.150 | 4.942 | 14,618,900 |
| 2025-04-10 | 5.130 | 5.460 | 5.100 | 5.260 | 5.047 | 19,577,029 |
| 2025-04-09 | 4.950 | 5.120 | 4.790 | 5.110 | 4.903 | 11,586,569 |
| 2025-04-08 | 4.890 | 5.040 | 4.890 | 5.010 | 4.807 | 12,199,029 |
| 2025-04-07 | 5.270 | 5.320 | 4.890 | 4.890 | 4.692 | 15,423,000 |
| 2025-04-03 | 5.350 | 5.460 | 5.340 | 5.430 | 5.210 | 8,915,600 |
| 2025-04-02 | 5.390 | 5.390 | 5.320 | 5.340 | 5.124 | 5,087,300 |
| 2025-04-01 | 5.260 | 5.380 | 5.250 | 5.380 | 5.162 | 6,642,300 |
| 2025-03-31 | 5.320 | 5.360 | 5.230 | 5.280 | 5.066 | 5,957,200 |
| 2025-03-28 | 5.380 | 5.390 | 5.320 | 5.340 | 5.124 | 6,288,800 |
| 2025-03-27 | 5.440 | 5.460 | 5.280 | 5.370 | 5.153 | 7,114,400 |
| 2025-03-26 | 5.430 | 5.480 | 5.400 | 5.450 | 5.229 | 7,279,800 |
| 2025-03-25 | 5.400 | 5.450 | 5.340 | 5.440 | 5.220 | 8,325,284 |
| 2025-03-24 | 5.400 | 5.470 | 5.330 | 5.400 | 5.181 | 10,604,300 |
| 2025-03-21 | 5.360 | 5.420 | 5.330 | 5.360 | 5.143 | 8,632,000 |
| 2025-03-20 | 5.380 | 5.410 | 5.350 | 5.380 | 5.162 | 5,184,200 |
| 2025-03-19 | 5.380 | 5.400 | 5.350 | 5.390 | 5.172 | 3,941,129 |
| 2025-03-18 | 5.370 | 5.400 | 5.350 | 5.390 | 5.172 | 6,649,400 |
| 2025-03-17 | 5.360 | 5.390 | 5.330 | 5.360 | 5.143 | 5,816,100 |
| 2025-03-14 | 5.240 | 5.360 | 5.230 | 5.350 | 5.133 | 13,601,200 |
| 2025-03-13 | 5.220 | 5.250 | 5.180 | 5.240 | 5.028 | 4,341,700 |
| 2025-03-12 | 5.210 | 5.250 | 5.190 | 5.230 | 5.018 | 5,237,700 |
| 2025-03-11 | 5.180 | 5.210 | 5.140 | 5.210 | 4.999 | 4,987,784 |
| 2025-03-10 | 5.170 | 5.200 | 5.140 | 5.190 | 4.980 | 4,994,351 |
| 2025-03-07 | 5.160 | 5.180 | 5.140 | 5.150 | 4.942 | 3,799,184 |
| 2025-03-06 | 5.140 | 5.180 | 5.120 | 5.170 | 4.961 | 4,702,935 |
| 2025-03-05 | 5.180 | 5.180 | 5.120 | 5.150 | 4.942 | 4,585,000 |
| 2025-03-04 | 5.160 | 5.180 | 5.130 | 5.170 | 4.961 | 2,543,104 |
| 2025-03-03 | 5.180 | 5.210 | 5.140 | 5.160 | 4.951 | 4,498,604 |
| 2025-02-28 | 5.250 | 5.250 | 5.150 | 5.160 | 4.951 | 5,221,300 |
| 2025-02-27 | 5.260 | 5.270 | 5.200 | 5.250 | 5.037 | 4,566,200 |
| 2025-02-26 | 5.200 | 5.270 | 5.200 | 5.240 | 5.028 | 4,131,000 |
| 2025-02-25 | 5.220 | 5.270 | 5.190 | 5.210 | 4.999 | 4,538,600 |
| 2025-02-24 | 5.210 | 5.320 | 5.190 | 5.260 | 5.047 | 6,371,084 |
| 2025-02-21 | 5.250 | 5.270 | 5.190 | 5.230 | 5.018 | 5,375,733 |
| 2025-02-20 | 5.250 | 5.290 | 5.240 | 5.250 | 5.037 | 4,546,362 |
| 2025-02-19 | 5.230 | 5.270 | 5.220 | 5.270 | 5.057 | 4,348,462 |
| 2025-02-18 | 5.330 | 5.330 | 5.220 | 5.230 | 5.018 | 5,256,500 |
| 2025-02-17 | 5.290 | 5.320 | 5.270 | 5.320 | 5.105 | 5,811,304 |
| 2025-02-14 | 5.320 | 5.320 | 5.230 | 5.300 | 5.085 | 7,840,400 |
| 2025-02-13 | 5.350 | 5.350 | 5.300 | 5.300 | 5.085 | 4,839,340 |
| 2025-02-12 | 5.320 | 5.350 | 5.280 | 5.340 | 5.124 | 4,238,300 |
| 2025-02-11 | 5.340 | 5.360 | 5.290 | 5.340 | 5.124 | 4,146,300 |
| 2025-02-10 | 5.290 | 5.330 | 5.260 | 5.330 | 5.114 | 5,195,200 |
| 2025-02-07 | 5.250 | 5.320 | 5.230 | 5.280 | 5.066 | 6,412,500 |
| 2025-02-06 | 5.240 | 5.250 | 5.190 | 5.250 | 5.037 | 4,004,984 |
| 2025-02-05 | 5.290 | 5.320 | 5.200 | 5.210 | 4.999 | 4,965,012 |
| 2025-01-27 | 5.260 | 5.330 | 5.240 | 5.290 | 5.076 | 5,320,900 |
| 2025-01-24 | 5.310 | 5.340 | 5.230 | 5.260 | 5.047 | 7,154,200 |
| 2025-01-23 | 5.340 | 5.350 | 5.300 | 5.300 | 5.085 | 4,281,004 |
| 2025-01-22 | 5.270 | 5.290 | 5.230 | 5.290 | 5.076 | 3,087,200 |
| 2025-01-21 | 5.340 | 5.360 | 5.260 | 5.290 | 5.076 | 2,835,500 |
| 2025-01-20 | 5.340 | 5.370 | 5.310 | 5.340 | 5.124 | 3,970,000 |
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.