Jiangsu Jiangnan Water Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.110	6.300	6.060	6.130	6.130	8,268,099
2026-10-15	6.090	6.200	6.050	6.080	6.080	9,168,100
2026-10-14	6.250	6.400	6.160	6.190	6.190	10,426,200
2026-10-13	6.130	6.210	5.980	6.200	6.200	12,562,204
2026-10-12	6.270	6.400	6.140	6.170	6.170	7,493,800
2026-10-09	6.200	6.300	6.080	6.270	6.270	12,108,200
2026-10-08	6.270	6.370	6.210	6.210	6.210	10,168,700
2026-09-30	6.510	6.520	6.240	6.300	6.300	12,956,104
2026-09-29	6.630	6.650	6.420	6.440	6.440	12,344,781
2026-09-28	6.660	6.690	6.350	6.630	6.630	19,207,749
2026-09-24	6.660	6.690	6.510	6.610	6.610	12,316,545
2026-09-23	6.640	6.730	6.540	6.610	6.610	15,264,883
2026-09-22	6.580	6.790	6.560	6.680	6.680	15,550,404
2026-09-21	6.570	6.760	6.500	6.610	6.610	18,143,164
2026-09-18	6.500	6.660	6.470	6.560	6.560	16,307,200
2026-09-17	6.630	6.660	6.480	6.510	6.510	19,815,458
2026-09-16	6.670	6.740	6.500	6.670	6.670	23,758,162
2026-09-15	6.800	7.120	6.630	6.700	6.700	44,183,915
2026-09-14	6.500	6.830	6.460	6.790	6.790	57,480,104
2026-09-11	5.840	6.470	5.740	6.470	6.470	34,019,700
2026-09-10	5.870	5.900	5.780	5.880	5.880	8,935,650
2026-09-09	5.850	5.910	5.800	5.860	5.860	6,458,250
2026-09-08	5.780	5.870	5.780	5.850	5.850	5,670,100
2026-09-07	5.830	5.930	5.780	5.790	5.790	7,412,000
2026-09-04	5.930	6.010	5.820	5.850	5.850	11,243,259
2026-09-03	6.080	6.090	5.900	5.940	5.940	11,652,153
2026-09-02	6.050	6.080	6.000	6.060	6.060	6,598,700
2026-09-01	6.020	6.130	6.000	6.090	6.090	7,900,500
2026-08-31	6.170	6.190	6.000	6.040	6.040	13,280,168
2026-08-28	6.210	6.230	6.150	6.170	6.170	7,648,800
2026-08-27	6.180	6.240	6.100	6.230	6.230	9,453,900
2026-08-26	6.290	6.320	6.080	6.230	6.230	11,693,702
2026-08-25	6.400	6.420	6.240	6.290	6.290	9,669,500
2026-08-24	6.430	6.450	6.340	6.390	6.390	8,419,400
2026-08-21	6.370	6.520	6.240	6.460	6.460	14,773,653
2026-08-20	6.200	6.410	6.200	6.400	6.400	13,492,703
2026-08-19	6.390	6.600	6.200	6.240	6.240	17,891,957
2026-08-18	6.360	6.780	6.360	6.460	6.460	20,207,729
2026-08-17	6.500	6.500	6.200	6.360	6.360	21,545,200
2026-08-14	6.420	6.510	6.290	6.500	6.500	19,116,298
2026-08-13	6.310	6.590	6.310	6.400	6.400	25,567,132
2026-08-12	6.210	6.420	6.100	6.380	6.380	31,374,412
2026-08-11	6.200	6.500	6.070	6.330	6.330	56,738,729
2026-08-10	5.520	6.060	5.470	6.060	6.060	41,842,420
2026-08-07	5.490	5.550	5.450	5.510	5.510	7,658,180
2026-08-06	5.630	5.640	5.480	5.500	5.500	16,373,200
2026-08-05	5.610	5.690	5.550	5.650	5.650	19,214,254
2026-08-04	5.640	5.710	5.580	5.610	5.610	13,032,884
2026-08-03	5.600	5.670	5.570	5.630	5.630	12,397,701
2026-07-31	5.540	5.680	5.520	5.620	5.620	12,841,401
2026-07-30	5.500	5.590	5.480	5.520	5.520	10,395,600
2026-07-29	5.440	5.560	5.440	5.530	5.530	11,022,900
2026-07-28	5.470	5.570	5.430	5.440	5.440	8,257,000
2026-07-27	5.380	5.520	5.330	5.510	5.510	11,237,000
2026-07-24	5.700	5.740	5.380	5.400	5.400	23,621,200
2026-07-23	5.660	5.790	5.510	5.750	5.750	13,090,350
2026-07-22	5.790	5.900	5.560	5.670	5.670	23,296,749
2026-07-21	6.040	6.060	5.490	5.860	5.860	46,489,168
2026-07-20	6.030	6.120	5.870	6.100	6.100	29,626,676
2026-07-17	6.060	6.250	5.980	6.000	6.000	34,682,944

Page 1 of 21 · 1,212 trading daysOlder →

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.