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
2024-01-23	12.860	13.130	12.640	13.090	12.384	2,006,521
2024-01-22	13.490	13.630	12.720	12.920	12.223	2,577,036
2024-01-19	13.730	14.050	13.610	13.630	12.895	2,436,200
2024-01-18	13.920	13.920	13.430	13.790	13.046	3,201,124
2024-01-17	14.400	14.560	14.010	14.020	13.264	2,726,773
2024-01-16	14.740	14.870	14.320	14.470	13.690	2,857,000
2024-01-15	15.080	15.080	15.080	15.080	14.267	0
2024-01-12	15.170	15.760	15.080	15.080	14.267	7,586,900
2024-01-11	14.510	15.510	14.460	15.230	14.409	9,140,760
2024-01-10	14.700	14.760	14.440	14.500	13.718	2,145,612
2024-01-09	14.910	15.090	14.640	14.720	13.926	2,530,900
2024-01-08	14.880	15.220	14.830	14.860	14.059	3,063,765
2024-01-05	15.150	15.340	14.810	14.880	14.078	3,637,596
2024-01-04	15.410	15.690	15.350	15.350	14.522	3,553,032
2024-01-03	15.350	15.490	15.230	15.450	14.617	3,787,684
2024-01-02	15.190	15.890	15.190	15.500	14.664	7,836,251
2023-12-29	15.100	15.450	15.080	15.190	14.371	5,186,584
2023-12-28	15.290	15.350	15.000	15.220	14.399	6,149,028
2023-12-27	15.700	15.970	15.120	15.300	14.475	10,912,499
2023-12-26	14.320	15.800	14.200	15.800	14.948	7,923,372
2023-12-25	14.610	14.790	14.290	14.360	13.586	2,173,600
2023-12-22	14.630	15.060	14.410	14.690	13.898	4,053,972
2023-12-21	14.600	14.710	14.190	14.630	13.841	3,597,095
2023-12-20	14.940	15.150	14.800	14.800	14.002	1,960,365
2023-12-19	15.200	15.230	14.750	14.940	14.134	2,771,100
2023-12-18	15.480	15.580	15.170	15.200	14.380	2,275,300
2023-12-15	15.800	15.950	15.520	15.580	14.740	2,967,500
2023-12-14	15.970	16.080	15.560	15.900	15.043	4,639,700
2023-12-13	15.890	16.420	15.830	15.990	15.128	6,542,220
2023-12-12	15.700	16.560	15.550	15.940	15.081	6,793,400
2023-12-11	15.360	15.880	14.950	15.800	14.948	4,913,500
2023-12-08	15.690	15.920	15.330	15.530	14.693	4,812,388
2023-12-07	15.900	15.900	15.480	15.660	14.816	3,998,700
2023-12-06	16.100	16.220	15.600	15.940	15.081	4,912,177
2023-12-05	16.580	16.670	16.140	16.150	15.279	3,942,146
2023-12-04	16.360	16.740	16.330	16.580	15.686	3,332,200
2023-12-01	16.500	16.750	16.160	16.500	15.610	4,735,000
2023-11-30	16.830	17.000	16.440	16.600	15.705	6,814,900
2023-11-29	16.700	17.220	16.560	16.880	15.970	14,855,626
2023-11-28	15.350	16.890	15.260	16.890	15.979	15,709,741
2023-11-27	15.420	15.470	15.260	15.350	14.522	1,249,600
2023-11-24	15.560	15.640	15.280	15.370	14.541	1,843,912
2023-11-23	15.560	15.710	15.400	15.670	14.825	1,792,226
2023-11-22	15.600	15.670	15.450	15.480	14.645	1,838,175
2023-11-21	15.880	15.880	15.590	15.640	14.797	2,320,390
2023-11-20	15.950	15.980	15.630	15.840	14.986	2,807,977
2023-11-17	15.650	15.850	15.620	15.780	14.929	1,786,713
2023-11-16	15.820	15.820	15.610	15.750	14.901	2,063,900
2023-11-15	15.790	15.950	15.660	15.840	14.986	2,514,626
2023-11-14	16.070	16.080	15.650	15.790	14.939	3,512,136
2023-11-13	15.620	16.130	15.530	15.940	15.081	4,718,060
2023-11-10	15.130	15.610	15.110	15.610	14.768	4,571,048
2023-11-09	15.460	15.780	15.240	15.250	14.428	4,481,900
2023-11-08	15.530	15.530	15.330	15.390	14.560	2,098,836
2023-11-07	15.450	15.560	15.270	15.560	14.721	2,649,212
2023-11-06	15.250	15.540	15.210	15.530	14.693	2,950,848
2023-11-03	15.070	15.240	14.990	15.190	14.371	2,054,612
2023-11-02	15.270	15.320	14.980	15.000	14.191	2,514,691
2023-11-01	15.350	15.480	15.180	15.270	14.447	2,212,900
2023-10-31	15.640	15.640	15.250	15.400	14.570	2,715,812

← NewerPage 12 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.