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
2023-10-30	15.680	15.680	15.400	15.560	14.721	3,014,300
2023-10-27	15.460	15.750	15.310	15.680	14.835	4,206,572
2023-10-26	15.750	16.070	15.360	15.640	14.797	6,235,029
2023-10-25	16.560	16.590	15.620	15.970	15.109	9,803,948
2023-10-24	15.010	15.300	14.880	15.230	14.409	3,190,139
2023-10-23	15.250	15.380	14.650	14.770	13.974	2,844,166
2023-10-20	15.390	15.480	15.190	15.230	14.409	2,178,730
2023-10-19	15.450	15.690	15.260	15.400	14.570	2,717,565
2023-10-18	15.940	15.950	15.430	15.470	14.636	3,631,838
2023-10-17	16.030	16.100	15.810	15.870	15.014	2,944,130
2023-10-16	16.270	16.290	16.000	16.090	15.222	2,740,060
2023-10-13	16.390	16.410	16.070	16.130	15.260	3,772,248
2023-10-12	16.650	16.740	16.280	16.430	15.544	3,706,727
2023-10-11	16.550	16.830	16.530	16.800	15.894	3,571,642
2023-10-10	16.790	16.960	16.450	16.570	15.677	4,417,471
2023-10-09	17.020	17.180	16.760	16.960	16.046	3,584,868
2023-09-28	16.760	17.040	16.660	16.910	15.998	3,469,199
2023-09-27	16.430	17.190	16.430	16.760	15.856	5,451,368
2023-09-26	17.300	17.300	16.660	16.690	15.790	7,577,136
2023-09-25	17.760	17.940	17.410	17.440	16.500	4,579,337
2023-09-22	17.500	17.790	16.860	17.740	16.783	6,488,309
2023-09-21	17.840	18.170	17.600	17.720	16.765	5,186,644
2023-09-20	18.600	18.630	17.800	17.850	16.888	8,656,653
2023-09-19	18.190	19.490	18.140	18.700	17.692	14,147,740
2023-09-18	17.890	18.140	17.460	18.090	17.115	6,219,072
2023-09-15	18.330	18.330	17.740	17.970	17.001	6,244,760
2023-09-14	18.450	18.560	18.000	18.310	17.323	8,786,360
2023-09-13	17.740	19.380	17.510	18.670	17.663	15,266,203
2023-09-12	18.150	18.190	17.700	17.760	16.802	6,961,500
2023-09-11	17.550	18.380	17.410	18.270	17.285	9,578,127
2023-09-08	17.500	18.190	17.490	17.700	16.746	6,868,400
2023-09-07	18.090	18.260	17.310	17.390	16.452	7,356,240
2023-09-06	18.470	18.600	18.050	18.120	17.143	8,358,028
2023-09-05	18.900	19.110	18.210	18.870	17.853	10,328,842
2023-09-04	18.340	19.070	18.060	18.900	17.881	11,815,010
2023-09-01	18.780	18.860	17.890	18.180	17.200	10,490,924
2023-08-31	19.100	19.320	18.500	18.700	17.692	11,614,512
2023-08-30	20.860	21.380	19.000	19.420	18.373	18,832,066
2023-08-29	20.080	21.130	19.630	20.940	19.811	17,974,145
2023-08-28	20.870	21.580	19.300	20.500	19.395	19,855,852
2023-08-25	19.960	22.220	19.000	20.460	19.357	26,047,267
2023-08-24	19.500	22.000	18.490	20.800	19.678	27,172,549
2023-08-23	21.150	22.700	20.310	20.520	19.414	28,234,649
2023-08-22	19.720	22.230	19.300	22.230	21.031	32,036,791
2023-08-21	18.880	20.210	17.840	20.210	19.120	31,163,454
2023-08-18	16.710	18.370	16.710	18.370	17.379	19,346,237
2023-08-17	16.350	16.840	15.910	16.700	15.800	9,056,436
2023-08-16	16.860	17.240	16.330	16.420	15.535	8,911,812
2023-08-15	17.110	17.210	16.700	17.000	16.083	8,667,523
2023-08-14	17.340	17.580	16.880	17.210	16.282	11,067,477
2023-08-11	17.600	18.330	17.290	17.340	16.405	17,747,619
2023-08-10	17.020	19.000	16.870	17.660	16.708	29,211,116
2023-08-09	15.990	17.340	15.980	17.340	16.405	22,247,428
2023-08-08	15.720	15.830	15.620	15.760	14.910	4,000,723
2023-08-07	15.610	15.830	15.420	15.730	14.882	4,364,365
2023-08-04	15.900	16.000	15.620	15.650	14.806	7,063,511
2023-08-03	16.000	16.280	15.840	15.960	15.099	5,480,808
2023-08-02	16.380	16.440	16.060	16.130	15.260	7,294,829
2023-08-01	16.170	16.810	15.710	16.720	15.818	13,381,427
2023-07-31	16.110	16.700	16.110	16.430	15.544	8,448,366

← NewerPage 13 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.