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
2024-04-26	14.990	14.990	14.080	14.270	13.501	8,837,831
2024-04-25	14.500	15.650	14.310	15.260	14.437	9,266,380
2024-04-24	13.960	14.500	13.810	14.500	13.718	4,646,096
2024-04-23	13.730	14.090	13.730	13.970	13.217	3,888,500
2024-04-22	13.590	14.150	13.590	13.830	13.084	4,636,908
2024-04-19	13.540	13.890	13.350	13.570	12.838	2,356,632
2024-04-18	13.800	14.060	13.530	13.540	12.810	3,652,200
2024-04-17	13.150	14.040	13.150	13.910	13.160	4,214,975
2024-04-16	13.050	13.490	12.850	13.150	12.441	3,297,260
2024-04-15	13.630	13.790	12.740	13.490	12.763	4,549,765
2024-04-12	13.480	13.700	13.300	13.610	12.876	3,618,836
2024-04-11	13.200	13.850	13.180	13.540	12.810	6,110,136
2024-04-10	13.130	13.490	13.100	13.420	12.696	6,842,400
2024-04-09	13.250	13.370	12.920	13.100	12.394	3,547,700
2024-04-08	12.970	13.260	12.830	13.030	12.327	4,694,217
2024-04-03	12.890	13.030	12.580	12.970	12.271	5,315,760
2024-04-02	12.500	13.100	12.450	12.890	12.195	7,451,500
2024-04-01	11.710	12.680	11.670	12.540	11.864	8,046,872
2024-03-29	11.230	11.860	11.230	11.720	11.088	1,667,936
2024-03-28	11.190	11.600	11.090	11.520	10.899	2,860,719
2024-03-27	11.700	12.150	11.500	11.540	10.918	3,572,448
2024-03-26	11.680	11.810	11.440	11.720	11.088	2,708,000
2024-03-25	12.000	12.050	11.630	11.670	11.041	3,068,100
2024-03-22	12.350	12.400	12.050	12.060	11.410	3,802,860
2024-03-21	12.390	12.750	12.180	12.490	11.817	5,774,040
2024-03-20	12.320	12.400	12.260	12.380	11.712	2,726,836
2024-03-19	12.440	12.520	12.270	12.320	11.656	3,858,736
2024-03-18	12.460	12.760	12.320	12.510	11.835	5,759,072
2024-03-15	12.220	13.180	12.130	12.460	11.788	8,411,500
2024-03-14	11.920	12.190	11.810	12.050	11.400	3,578,900
2024-03-13	12.050	12.090	11.850	11.920	11.277	2,760,700
2024-03-12	12.110	12.160	11.960	12.030	11.381	4,387,936
2024-03-11	11.540	12.530	11.460	12.150	11.495	6,481,136
2024-03-08	11.600	11.890	11.400	11.610	10.984	3,898,840
2024-03-07	11.640	12.310	11.550	11.820	11.183	5,969,200
2024-03-06	11.450	11.880	11.450	11.630	11.003	2,209,100
2024-03-05	11.780	11.790	11.460	11.500	10.880	2,107,100
2024-03-04	11.910	12.070	11.450	11.800	11.164	2,436,044
2024-03-01	11.770	12.000	11.720	11.910	11.268	2,142,600
2024-02-29	11.400	11.850	11.300	11.800	11.164	2,810,812
2024-02-28	12.380	12.710	11.380	11.420	10.804	4,443,812
2024-02-27	12.110	12.410	11.980	12.400	11.731	2,562,012
2024-02-26	12.210	12.380	12.000	12.120	11.466	3,352,200
2024-02-23	11.950	12.050	11.710	12.000	11.353	2,255,300
2024-02-22	11.510	11.830	11.510	11.790	11.154	2,211,449
2024-02-21	11.360	11.900	11.110	11.600	10.975	3,131,536
2024-02-20	11.150	11.400	10.810	11.360	10.747	2,930,305
2024-02-19	10.770	11.230	10.770	11.160	10.558	4,355,185
2024-02-08	10.070	10.670	9.030	10.580	10.010	4,975,226
2024-02-07	10.810	10.920	9.990	10.010	9.470	3,810,100
2024-02-06	10.300	11.150	9.810	10.810	10.227	2,890,200
2024-02-05	11.300	11.360	10.380	10.400	9.839	3,056,900
2024-02-02	12.250	12.410	11.060	11.530	10.908	2,816,023
2024-02-01	12.360	12.530	12.030	12.270	11.608	1,556,548
2024-01-31	13.020	13.020	12.320	12.360	11.694	1,973,600
2024-01-30	13.110	13.300	12.900	12.900	12.204	1,500,108
2024-01-29	13.400	13.460	13.120	13.230	12.517	1,499,272
2024-01-26	13.380	13.740	13.330	13.360	12.640	2,155,136
2024-01-25	13.100	13.470	13.100	13.470	12.744	2,686,336
2024-01-24	13.040	13.260	12.700	13.140	12.431	2,068,300

← NewerPage 11 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.