Jiangsu Jiangnan Water Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.670 | 5.770 | 5.620 | 5.670 | 5.440 | 7,755,500 |
| 2024-10-23 | 5.610 | 5.730 | 5.600 | 5.720 | 5.488 | 12,625,342 |
| 2024-10-22 | 5.510 | 5.640 | 5.500 | 5.610 | 5.383 | 10,846,900 |
| 2024-10-21 | 5.500 | 5.550 | 5.480 | 5.510 | 5.287 | 10,895,600 |
| 2024-10-18 | 5.470 | 5.580 | 5.380 | 5.510 | 5.268 | 14,825,771 |
| 2024-10-17 | 5.610 | 5.710 | 5.470 | 5.470 | 5.230 | 17,914,400 |
| 2024-10-16 | 5.580 | 5.820 | 5.510 | 5.650 | 5.402 | 21,251,700 |
| 2024-10-15 | 5.560 | 5.570 | 5.440 | 5.440 | 5.201 | 10,919,876 |
| 2024-10-14 | 5.550 | 5.640 | 5.490 | 5.580 | 5.335 | 10,981,326 |
| 2024-10-11 | 5.660 | 5.690 | 5.430 | 5.470 | 5.230 | 10,887,400 |
| 2024-10-10 | 5.580 | 5.800 | 5.480 | 5.670 | 5.421 | 15,937,552 |
| 2024-10-09 | 5.920 | 5.960 | 5.500 | 5.530 | 5.287 | 21,578,000 |
| 2024-10-08 | 6.450 | 6.480 | 5.850 | 6.050 | 5.784 | 35,974,755 |
| 2024-09-30 | 5.690 | 6.000 | 5.580 | 5.910 | 5.650 | 28,449,082 |
| 2024-09-27 | 5.460 | 5.530 | 5.400 | 5.530 | 5.287 | 11,601,663 |
| 2024-09-26 | 5.330 | 5.420 | 5.310 | 5.420 | 5.182 | 7,920,710 |
| 2024-09-25 | 5.380 | 5.480 | 5.320 | 5.340 | 5.105 | 12,038,400 |
| 2024-09-24 | 5.280 | 5.350 | 5.240 | 5.340 | 5.105 | 6,843,943 |
| 2024-09-23 | 5.230 | 5.260 | 5.200 | 5.250 | 5.019 | 2,269,850 |
| 2024-09-20 | 5.240 | 5.280 | 5.220 | 5.240 | 5.010 | 2,961,499 |
| 2024-09-19 | 5.110 | 5.270 | 5.110 | 5.260 | 5.029 | 4,485,424 |
| 2024-09-18 | 5.120 | 5.140 | 4.970 | 5.100 | 4.876 | 4,643,324 |
| 2024-09-13 | 5.190 | 5.220 | 5.120 | 5.130 | 4.904 | 3,509,200 |
| 2024-09-12 | 5.090 | 5.220 | 5.080 | 5.170 | 4.943 | 3,303,500 |
| 2024-09-11 | 5.120 | 5.140 | 5.090 | 5.110 | 4.885 | 2,729,400 |
| 2024-09-10 | 5.130 | 5.160 | 5.050 | 5.130 | 4.904 | 3,448,600 |
| 2024-09-09 | 5.150 | 5.170 | 5.080 | 5.130 | 4.904 | 3,143,300 |
| 2024-09-06 | 5.210 | 5.260 | 5.170 | 5.170 | 4.943 | 3,301,900 |
| 2024-09-05 | 5.240 | 5.250 | 5.200 | 5.210 | 4.981 | 2,794,900 |
| 2024-09-04 | 5.270 | 5.310 | 5.210 | 5.230 | 5.000 | 4,925,100 |
| 2024-09-03 | 5.260 | 5.330 | 5.230 | 5.280 | 5.048 | 3,772,200 |
| 2024-09-02 | 5.290 | 5.350 | 5.240 | 5.260 | 5.029 | 4,569,900 |
| 2024-08-30 | 5.230 | 5.330 | 5.220 | 5.290 | 5.057 | 5,064,616 |
| 2024-08-29 | 5.250 | 5.280 | 5.210 | 5.230 | 5.000 | 5,504,400 |
| 2024-08-28 | 5.390 | 5.450 | 5.240 | 5.240 | 5.010 | 8,292,800 |
| 2024-08-27 | 5.260 | 5.350 | 5.210 | 5.340 | 5.105 | 6,522,497 |
| 2024-08-26 | 5.310 | 5.350 | 5.140 | 5.270 | 5.038 | 8,485,189 |
| 2024-08-23 | 5.280 | 5.360 | 5.210 | 5.360 | 5.124 | 6,365,600 |
| 2024-08-22 | 5.250 | 5.300 | 5.220 | 5.280 | 5.048 | 4,572,324 |
| 2024-08-21 | 5.290 | 5.320 | 5.180 | 5.250 | 5.019 | 5,110,100 |
| 2024-08-20 | 5.370 | 5.370 | 5.270 | 5.320 | 5.086 | 6,275,602 |
| 2024-08-19 | 5.190 | 5.350 | 5.160 | 5.350 | 5.115 | 11,162,116 |
| 2024-08-16 | 5.210 | 5.250 | 5.180 | 5.190 | 4.962 | 4,287,600 |
| 2024-08-15 | 5.250 | 5.260 | 5.150 | 5.220 | 4.991 | 5,824,000 |
| 2024-08-14 | 5.160 | 5.250 | 5.160 | 5.220 | 4.991 | 8,103,100 |
| 2024-08-13 | 5.080 | 5.180 | 5.080 | 5.160 | 4.933 | 5,683,800 |
| 2024-08-12 | 5.060 | 5.220 | 5.060 | 5.120 | 4.895 | 6,523,504 |
| 2024-08-09 | 5.120 | 5.130 | 5.050 | 5.050 | 4.828 | 3,787,600 |
| 2024-08-08 | 5.110 | 5.110 | 5.050 | 5.100 | 4.876 | 3,379,100 |
| 2024-08-07 | 5.100 | 5.130 | 5.080 | 5.100 | 4.876 | 2,647,700 |
| 2024-08-06 | 5.090 | 5.130 | 5.070 | 5.120 | 4.895 | 4,633,500 |
| 2024-08-05 | 5.100 | 5.190 | 5.050 | 5.050 | 4.828 | 6,562,900 |
| 2024-08-02 | 5.140 | 5.200 | 5.120 | 5.130 | 4.904 | 4,493,300 |
| 2024-08-01 | 5.230 | 5.260 | 5.160 | 5.180 | 4.952 | 6,795,800 |
| 2024-07-31 | 5.160 | 5.240 | 5.140 | 5.230 | 5.000 | 9,557,200 |
| 2024-07-30 | 5.140 | 5.240 | 5.120 | 5.170 | 4.943 | 6,532,600 |
| 2024-07-29 | 5.080 | 5.150 | 5.050 | 5.140 | 4.914 | 5,560,500 |
| 2024-07-26 | 5.050 | 5.100 | 5.040 | 5.090 | 4.866 | 4,529,904 |
| 2024-07-25 | 4.950 | 5.100 | 4.890 | 5.050 | 4.828 | 7,374,176 |
| 2024-07-24 | 4.910 | 5.080 | 4.900 | 4.980 | 4.761 | 7,689,200 |
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.