Jiangsu Jiangnan Water Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.230	8.240	7.900	8.200	7.576	21,426,648
2023-05-04	8.330	8.480	7.940	8.330	7.696	27,709,613
2023-04-28	8.990	8.990	7.900	8.490	7.844	36,224,642
2023-04-27	8.740	8.940	8.440	8.700	8.038	13,992,007
2023-04-26	8.950	8.950	8.500	8.660	8.001	15,257,400
2023-04-25	9.100	9.260	8.580	8.780	8.111	23,975,352
2023-04-24	8.450	9.200	8.390	8.950	8.268	28,251,641
2023-04-21	8.600	8.780	8.320	8.410	7.770	20,931,367
2023-04-20	8.510	8.650	8.370	8.520	7.871	11,396,268
2023-04-19	8.400	8.800	8.380	8.520	7.871	18,438,585
2023-04-18	8.480	8.510	8.340	8.370	7.733	12,946,300
2023-04-17	8.140	8.500	8.110	8.490	7.844	19,259,440
2023-04-14	8.110	8.240	8.020	8.180	7.557	10,609,520
2023-04-13	8.190	8.330	8.120	8.170	7.548	15,707,536
2023-04-12	7.680	8.250	7.680	8.180	7.557	27,307,760
2023-04-11	7.660	7.790	7.530	7.750	7.160	9,900,840
2023-04-10	7.600	7.770	7.500	7.630	7.049	11,390,694
2023-04-07	7.730	7.730	7.480	7.560	6.984	13,634,567
2023-04-06	7.740	7.950	7.670	7.730	7.141	11,417,500
2023-04-04	7.680	8.200	7.660	7.840	7.243	20,212,945
2023-04-03	7.740	7.760	7.440	7.690	7.104	14,331,900
2023-03-31	7.830	7.840	7.630	7.740	7.151	9,654,300
2023-03-30	7.640	8.030	7.550	7.850	7.252	18,872,042
2023-03-29	7.750	7.820	7.510	7.630	7.049	26,172,810
2023-03-28	6.990	7.690	6.990	7.690	7.104	36,959,952
2023-03-27	7.230	7.250	6.980	6.990	6.458	26,333,742
2023-03-24	8.140	8.140	7.290	7.290	6.735	45,010,867
2023-03-23	8.180	8.280	8.010	8.100	7.483	12,781,097
2023-03-22	8.420	8.500	8.000	8.180	7.557	15,554,114
2023-03-21	8.370	8.580	8.200	8.350	7.714	30,435,974
2023-03-20	7.970	8.300	7.910	8.250	7.622	18,509,354
2023-03-17	7.750	8.070	7.690	8.010	7.400	19,312,123
2023-03-16	7.700	7.870	7.600	7.700	7.114	11,347,100
2023-03-15	7.840	7.880	7.670	7.770	7.178	12,540,735
2023-03-14	8.050	8.100	7.800	7.830	7.234	13,193,300
2023-03-13	8.200	8.200	7.970	8.040	7.428	15,775,824
2023-03-10	8.360	8.420	8.230	8.260	7.631	18,953,707
2023-03-09	8.140	8.500	7.880	8.360	7.723	45,886,995
2023-03-08	7.270	7.980	7.270	7.980	7.372	37,911,812
2023-03-07	7.400	7.470	7.240	7.250	6.698	9,952,300
2023-03-06	7.530	7.590	7.380	7.380	6.818	11,018,547
2023-03-03	7.540	7.650	7.490	7.530	6.957	5,158,800
2023-03-02	7.560	7.590	7.450	7.550	6.975	7,805,200
2023-03-01	7.490	7.660	7.410	7.510	6.938	13,738,400
2023-02-28	7.380	7.540	7.370	7.440	6.873	13,289,114
2023-02-27	7.390	7.470	7.320	7.330	6.772	11,404,914
2023-02-24	7.370	7.490	7.160	7.440	6.873	13,007,124
2023-02-23	7.300	7.410	7.250	7.300	6.744	10,540,844
2023-02-22	6.970	7.380	6.920	7.370	6.809	19,448,829
2023-02-21	7.000	7.000	6.910	6.950	6.421	5,858,905
2023-02-20	6.960	7.010	6.920	6.970	6.439	4,485,500
2023-02-17	6.820	6.980	6.780	6.960	6.430	5,570,613
2023-02-16	7.010	7.010	6.710	6.820	6.301	13,167,300
2023-02-15	7.000	7.040	6.950	7.010	6.476	7,748,778
2023-02-14	7.030	7.040	6.950	7.010	6.476	6,753,323
2023-02-13	6.860	7.080	6.820	7.070	6.532	17,309,477
2023-02-10	6.750	6.880	6.680	6.870	6.347	17,523,479
2023-02-09	7.010	7.160	6.690	6.850	6.328	51,867,671
2023-02-08	6.970	7.020	6.920	6.980	6.449	10,534,500
2023-02-07	6.800	6.980	6.790	6.970	6.439	17,104,138

← NewerPage 15 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.