Jiangsu United Water Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.080 | 8.170 | 7.960 | 8.100 | 8.100 | 2,746,380 |
| 2026-10-19 | 8.080 | 8.120 | 7.860 | 8.020 | 8.020 | 3,374,900 |
| 2026-10-16 | 8.190 | 8.280 | 8.090 | 8.120 | 8.120 | 3,240,700 |
| 2026-10-15 | 8.300 | 8.300 | 8.030 | 8.080 | 8.080 | 3,565,760 |
| 2026-10-14 | 8.590 | 8.600 | 8.330 | 8.340 | 8.340 | 2,493,673 |
| 2026-10-13 | 8.510 | 8.690 | 8.370 | 8.550 | 8.550 | 2,605,200 |
| 2026-10-12 | 8.600 | 8.670 | 8.460 | 8.640 | 8.640 | 2,827,500 |
| 2026-10-09 | 8.710 | 8.820 | 8.390 | 8.600 | 8.600 | 2,848,700 |
| 2026-10-08 | 8.650 | 8.910 | 8.580 | 8.710 | 8.710 | 3,771,500 |
| 2026-09-30 | 8.650 | 8.720 | 8.520 | 8.530 | 8.530 | 1,675,300 |
| 2026-09-29 | 8.690 | 8.770 | 8.600 | 8.680 | 8.600 | 3,002,300 |
| 2026-09-28 | 8.720 | 8.780 | 8.420 | 8.610 | 8.531 | 3,892,839 |
| 2026-09-24 | 8.880 | 8.990 | 8.710 | 8.720 | 8.640 | 3,654,623 |
| 2026-09-23 | 8.920 | 8.970 | 8.720 | 8.900 | 8.818 | 4,076,923 |
| 2026-09-22 | 8.900 | 8.970 | 8.830 | 8.950 | 8.868 | 5,066,040 |
| 2026-09-21 | 8.980 | 9.030 | 8.830 | 8.870 | 8.788 | 5,909,798 |
| 2026-09-18 | 8.880 | 9.030 | 8.880 | 8.960 | 8.877 | 3,642,273 |
| 2026-09-17 | 8.960 | 9.160 | 8.830 | 8.880 | 8.798 | 6,401,000 |
| 2026-09-16 | 9.310 | 9.520 | 8.700 | 9.090 | 9.006 | 13,919,900 |
| 2026-09-15 | 9.840 | 9.880 | 9.240 | 9.510 | 9.422 | 16,689,640 |
| 2026-09-14 | 9.300 | 9.980 | 9.180 | 9.880 | 9.789 | 15,268,652 |
| 2026-09-11 | 8.960 | 9.390 | 8.810 | 9.320 | 9.234 | 7,219,900 |
| 2026-09-10 | 9.180 | 9.240 | 8.970 | 9.110 | 9.026 | 4,479,189 |
| 2026-09-09 | 9.280 | 9.380 | 9.180 | 9.310 | 9.224 | 4,233,639 |
| 2026-09-08 | 8.920 | 9.380 | 8.900 | 9.290 | 9.204 | 5,741,400 |
| 2026-09-07 | 8.940 | 9.000 | 8.820 | 8.910 | 8.828 | 2,235,400 |
| 2026-09-04 | 8.910 | 9.040 | 8.880 | 8.910 | 8.828 | 2,618,700 |
| 2026-09-03 | 9.030 | 9.100 | 8.900 | 8.900 | 8.818 | 2,445,572 |
| 2026-09-02 | 9.040 | 9.160 | 8.920 | 9.040 | 8.957 | 3,859,700 |
| 2026-09-01 | 8.980 | 9.080 | 8.900 | 9.030 | 8.947 | 3,996,600 |
| 2026-08-31 | 8.890 | 9.110 | 8.820 | 8.950 | 8.868 | 4,648,500 |
| 2026-08-28 | 8.920 | 9.200 | 8.890 | 8.930 | 8.848 | 4,528,400 |
| 2026-08-27 | 9.050 | 9.120 | 8.870 | 8.990 | 8.907 | 3,413,300 |
| 2026-08-26 | 9.000 | 9.140 | 8.910 | 9.130 | 9.046 | 3,016,700 |
| 2026-08-25 | 8.990 | 9.180 | 8.900 | 8.990 | 8.907 | 4,294,700 |
| 2026-08-24 | 9.430 | 9.500 | 8.800 | 9.060 | 8.977 | 6,837,739 |
| 2026-08-21 | 9.250 | 9.450 | 8.940 | 9.430 | 9.343 | 6,483,412 |
| 2026-08-20 | 9.000 | 9.350 | 9.000 | 9.200 | 9.115 | 5,272,100 |
| 2026-08-19 | 9.050 | 9.050 | 8.900 | 9.020 | 8.937 | 3,594,400 |
| 2026-08-18 | 9.030 | 9.110 | 8.940 | 9.010 | 8.927 | 2,872,400 |
| 2026-08-17 | 8.870 | 9.120 | 8.780 | 9.030 | 8.947 | 3,226,500 |
| 2026-08-14 | 9.010 | 9.080 | 8.810 | 8.900 | 8.818 | 3,404,012 |
| 2026-08-13 | 9.240 | 9.240 | 9.010 | 9.030 | 8.947 | 2,732,500 |
| 2026-08-12 | 9.230 | 9.280 | 9.100 | 9.180 | 9.095 | 3,902,699 |
| 2026-08-11 | 9.340 | 9.520 | 9.210 | 9.250 | 9.165 | 5,330,512 |
| 2026-08-10 | 9.200 | 9.420 | 9.020 | 9.390 | 9.304 | 5,092,600 |
| 2026-08-07 | 8.900 | 9.240 | 8.660 | 9.110 | 9.026 | 7,077,300 |
| 2026-08-06 | 8.710 | 8.960 | 8.690 | 8.840 | 8.759 | 4,432,000 |
| 2026-08-05 | 8.680 | 8.790 | 8.520 | 8.720 | 8.640 | 5,610,112 |
| 2026-08-04 | 8.510 | 8.740 | 8.460 | 8.590 | 8.511 | 6,055,500 |
| 2026-08-03 | 8.280 | 8.590 | 8.210 | 8.530 | 8.451 | 6,235,248 |
| 2026-07-31 | 8.090 | 8.190 | 8.090 | 8.190 | 8.115 | 2,486,648 |
| 2026-07-30 | 8.030 | 8.260 | 8.000 | 8.070 | 7.996 | 2,882,636 |
| 2026-07-29 | 7.900 | 8.200 | 7.840 | 8.120 | 8.045 | 4,883,200 |
| 2026-07-28 | 7.700 | 7.950 | 7.690 | 7.830 | 7.758 | 3,311,968 |
| 2026-07-27 | 7.700 | 7.870 | 7.630 | 7.800 | 7.728 | 4,410,468 |
| 2026-07-24 | 7.980 | 7.980 | 7.720 | 7.720 | 7.649 | 3,382,137 |
| 2026-07-23 | 7.720 | 7.990 | 7.710 | 7.990 | 7.916 | 3,036,800 |
| 2026-07-22 | 7.830 | 7.930 | 7.720 | 7.780 | 7.708 | 2,911,600 |
| 2026-07-21 | 7.980 | 7.990 | 7.600 | 7.820 | 7.748 | 5,295,300 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0800 CNY |
| 2026-06-04 | 0.2000 CNY |
| 2025-06-06 | 0.1500 CNY |
| 2024-09-18 | 0.0350 CNY |
| 2024-06-14 | 0.1500 CNY |
| 2023-06-02 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.