Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.280 | 5.330 | 5.260 | 5.310 | 5.095 | 2,927,100 |
| 2025-01-16 | 5.320 | 5.360 | 5.260 | 5.300 | 5.085 | 4,098,400 |
| 2025-01-15 | 5.290 | 5.340 | 5.260 | 5.310 | 5.095 | 3,438,504 |
| 2025-01-14 | 5.200 | 5.300 | 5.200 | 5.290 | 5.076 | 6,166,344 |
| 2025-01-13 | 5.150 | 5.200 | 5.110 | 5.190 | 4.980 | 3,927,800 |
| 2025-01-10 | 5.190 | 5.250 | 5.140 | 5.160 | 4.951 | 4,836,700 |
| 2025-01-09 | 5.210 | 5.240 | 5.180 | 5.190 | 4.980 | 3,991,800 |
| 2025-01-08 | 5.260 | 5.290 | 5.110 | 5.230 | 5.018 | 6,320,300 |
| 2025-01-07 | 5.280 | 5.300 | 5.210 | 5.280 | 5.066 | 3,464,740 |
| 2025-01-06 | 5.250 | 5.340 | 5.190 | 5.270 | 5.057 | 4,967,700 |
| 2025-01-03 | 5.380 | 5.420 | 5.240 | 5.250 | 5.037 | 7,495,500 |
| 2025-01-02 | 5.530 | 5.550 | 5.350 | 5.390 | 5.172 | 9,168,500 |
| 2024-12-31 | 5.640 | 5.660 | 5.510 | 5.530 | 5.306 | 7,896,400 |
| 2024-12-30 | 5.660 | 5.670 | 5.600 | 5.630 | 5.402 | 5,673,000 |
| 2024-12-27 | 5.580 | 5.690 | 5.580 | 5.680 | 5.450 | 7,150,424 |
| 2024-12-26 | 5.600 | 5.620 | 5.580 | 5.600 | 5.373 | 3,770,884 |
| 2024-12-25 | 5.640 | 5.650 | 5.550 | 5.600 | 5.373 | 6,091,600 |
| 2024-12-24 | 5.600 | 5.670 | 5.560 | 5.640 | 5.412 | 6,124,000 |
| 2024-12-23 | 5.640 | 5.650 | 5.550 | 5.570 | 5.345 | 7,582,600 |
| 2024-12-20 | 5.670 | 5.690 | 5.630 | 5.650 | 5.421 | 7,072,900 |
| 2024-12-19 | 5.710 | 5.720 | 5.590 | 5.660 | 5.431 | 10,002,600 |
| 2024-12-18 | 5.740 | 5.830 | 5.710 | 5.740 | 5.508 | 9,178,906 |
| 2024-12-17 | 5.910 | 5.940 | 5.690 | 5.720 | 5.488 | 12,010,773 |
| 2024-12-16 | 5.850 | 5.940 | 5.830 | 5.900 | 5.661 | 11,836,101 |
| 2024-12-13 | 5.880 | 5.890 | 5.810 | 5.820 | 5.584 | 8,228,614 |
| 2024-12-12 | 5.860 | 5.920 | 5.810 | 5.900 | 5.661 | 9,930,714 |
| 2024-12-11 | 5.820 | 5.900 | 5.820 | 5.850 | 5.613 | 9,156,600 |
| 2024-12-10 | 6.000 | 6.040 | 5.810 | 5.820 | 5.584 | 15,801,416 |
| 2024-12-09 | 5.860 | 5.950 | 5.840 | 5.880 | 5.642 | 10,615,400 |
| 2024-12-06 | 5.800 | 5.890 | 5.780 | 5.890 | 5.652 | 11,397,900 |
| 2024-12-05 | 5.770 | 5.850 | 5.750 | 5.800 | 5.565 | 13,005,600 |
| 2024-12-04 | 5.800 | 5.820 | 5.710 | 5.770 | 5.536 | 13,335,300 |
| 2024-12-03 | 5.750 | 5.820 | 5.740 | 5.810 | 5.575 | 9,040,716 |
| 2024-12-02 | 5.650 | 5.790 | 5.630 | 5.780 | 5.546 | 11,583,700 |
| 2024-11-29 | 5.640 | 5.680 | 5.600 | 5.640 | 5.412 | 9,342,800 |
| 2024-11-28 | 5.570 | 5.710 | 5.560 | 5.650 | 5.421 | 10,259,072 |
| 2024-11-27 | 5.550 | 5.600 | 5.400 | 5.600 | 5.373 | 9,587,700 |
| 2024-11-26 | 5.690 | 5.700 | 5.560 | 5.570 | 5.345 | 10,116,665 |
| 2024-11-25 | 5.670 | 5.730 | 5.590 | 5.690 | 5.460 | 7,907,600 |
| 2024-11-22 | 5.840 | 5.940 | 5.640 | 5.670 | 5.440 | 14,866,500 |
| 2024-11-21 | 5.810 | 5.900 | 5.790 | 5.870 | 5.632 | 13,363,300 |
| 2024-11-20 | 5.700 | 5.810 | 5.670 | 5.810 | 5.575 | 13,957,800 |
| 2024-11-19 | 5.680 | 5.750 | 5.600 | 5.710 | 5.479 | 8,913,000 |
| 2024-11-18 | 5.660 | 5.790 | 5.610 | 5.690 | 5.460 | 12,138,600 |
| 2024-11-15 | 5.650 | 5.740 | 5.610 | 5.690 | 5.460 | 10,470,700 |
| 2024-11-14 | 5.810 | 5.820 | 5.650 | 5.650 | 5.421 | 9,576,600 |
| 2024-11-13 | 5.840 | 5.890 | 5.740 | 5.810 | 5.575 | 9,523,147 |
| 2024-11-12 | 5.870 | 5.970 | 5.810 | 5.860 | 5.623 | 15,532,181 |
| 2024-11-11 | 5.770 | 5.950 | 5.740 | 5.870 | 5.632 | 13,001,776 |
| 2024-11-08 | 5.910 | 5.960 | 5.720 | 5.780 | 5.546 | 15,740,176 |
| 2024-11-07 | 5.620 | 5.850 | 5.610 | 5.830 | 5.594 | 18,587,116 |
| 2024-11-06 | 5.670 | 5.690 | 5.620 | 5.660 | 5.431 | 14,175,772 |
| 2024-11-05 | 5.570 | 5.670 | 5.550 | 5.670 | 5.440 | 13,500,272 |
| 2024-11-04 | 5.600 | 5.620 | 5.550 | 5.590 | 5.364 | 7,309,976 |
| 2024-11-01 | 5.690 | 5.730 | 5.530 | 5.560 | 5.335 | 11,364,941 |
| 2024-10-31 | 5.740 | 5.760 | 5.700 | 5.730 | 5.498 | 9,502,900 |
| 2024-10-30 | 5.820 | 5.840 | 5.650 | 5.700 | 5.469 | 12,100,048 |
| 2024-10-29 | 5.940 | 5.980 | 5.800 | 5.810 | 5.575 | 10,028,200 |
| 2024-10-28 | 5.760 | 5.930 | 5.710 | 5.920 | 5.680 | 13,725,600 |
| 2024-10-25 | 5.700 | 5.730 | 5.660 | 5.720 | 5.488 | 8,474,900 |
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.