Jiangsu United Water Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.800	12.350	11.520	11.670	11.162	4,363,936
2024-07-24	11.740	11.900	11.560	11.630	11.123	3,982,109
2024-07-23	12.680	12.950	11.730	11.740	11.229	4,876,095
2024-07-22	12.270	12.450	12.070	12.130	11.602	2,848,600
2024-07-19	12.120	12.410	12.090	12.290	11.755	1,627,212
2024-07-18	12.270	12.300	12.070	12.150	11.621	1,645,926
2024-07-17	12.340	12.410	12.250	12.270	11.736	765,712
2024-07-16	12.200	12.410	12.200	12.340	11.802	824,512
2024-07-15	12.280	12.390	12.220	12.250	11.716	906,300
2024-07-12	12.250	12.540	12.240	12.380	11.841	2,051,036
2024-07-11	12.180	12.310	12.100	12.230	11.697	1,070,800
2024-07-10	11.970	12.240	11.840	12.060	11.535	881,700
2024-07-09	11.700	12.000	11.500	11.980	11.458	953,300
2024-07-08	12.010	12.120	11.770	11.780	11.267	779,400
2024-07-05	11.960	11.960	11.960	11.960	11.439	0
2024-07-04	12.310	12.400	11.910	11.960	11.439	1,028,500
2024-07-03	12.510	12.580	12.290	12.310	11.774	673,800
2024-07-02	12.510	12.560	12.420	12.520	11.975	994,800
2024-07-01	12.270	12.540	12.200	12.510	11.965	1,526,284
2024-06-28	12.220	12.400	12.190	12.260	11.726	1,456,336
2024-06-27	12.350	12.470	12.280	12.330	11.793	1,779,336
2024-06-26	12.110	12.460	12.000	12.460	11.917	1,095,200
2024-06-25	12.000	12.330	11.990	12.110	11.582	1,163,600
2024-06-24	12.670	12.670	11.970	12.090	11.563	1,680,600
2024-06-21	12.450	12.740	12.330	12.670	12.118	1,470,500
2024-06-20	12.900	12.910	12.450	12.450	11.908	2,017,100
2024-06-19	12.810	13.040	12.800	12.900	12.338	2,136,400
2024-06-18	13.170	13.200	12.840	12.900	12.338	2,286,036
2024-06-17	13.500	13.730	13.000	13.170	12.596	2,702,700
2024-06-14	13.590	13.830	13.300	13.730	13.132	2,028,700
2024-06-13	13.750	14.130	13.580	13.850	13.103	2,430,736
2024-06-12	13.360	13.820	13.200	13.700	12.961	1,945,800
2024-06-11	13.480	13.480	13.020	13.370	12.649	1,272,612
2024-06-07	13.050	13.350	13.000	13.280	12.564	1,516,412
2024-06-06	13.240	13.650	12.750	13.050	12.346	2,354,700
2024-06-05	13.690	13.960	13.390	13.400	12.677	2,117,100
2024-06-04	13.700	13.890	13.560	13.690	12.952	1,701,472
2024-06-03	13.800	14.090	13.700	13.830	13.084	2,324,928
2024-05-31	13.710	13.930	13.630	13.900	13.151	1,881,600
2024-05-30	13.940	14.220	13.790	13.860	13.113	2,549,600
2024-05-29	13.800	14.080	13.710	13.980	13.226	1,718,900
2024-05-28	13.710	14.090	13.500	13.960	13.207	3,101,472
2024-05-27	13.940	14.110	13.660	13.740	12.999	3,906,200
2024-05-24	15.120	15.300	13.860	13.960	13.207	8,190,400
2024-05-23	15.650	15.990	15.170	15.300	14.475	7,416,236
2024-05-22	14.780	15.940	14.710	15.650	14.806	10,256,472
2024-05-21	14.650	15.030	14.510	14.640	13.851	2,045,036
2024-05-20	14.520	14.870	14.210	14.760	13.964	4,403,172
2024-05-17	14.060	14.490	14.010	14.400	13.624	3,479,000
2024-05-16	14.170	14.300	14.050	14.120	13.359	2,571,536
2024-05-15	14.110	14.400	13.980	14.170	13.406	4,628,579
2024-05-14	13.850	14.520	13.850	14.210	13.444	8,043,112
2024-05-13	15.790	15.790	14.690	14.690	13.898	13,797,436
2024-05-10	14.310	14.560	14.060	14.350	13.576	4,107,736
2024-05-09	14.030	14.850	13.990	14.480	13.699	6,613,700
2024-05-08	14.060	14.170	13.880	14.080	13.321	3,402,048
2024-05-07	14.240	14.410	13.700	14.060	13.302	7,220,028
2024-05-06	14.580	15.400	14.390	15.080	14.267	7,300,408
2024-04-30	14.340	14.600	14.180	14.410	13.633	4,962,464
2024-04-29	14.310	14.480	14.090	14.210	13.444	4,108,673

← NewerPage 10 of 15 · 864 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.