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
2023-07-28	16.730	16.860	16.080	16.350	15.468	9,725,211
2023-07-27	16.900	17.180	16.490	16.910	15.998	10,512,216
2023-07-26	17.000	17.840	16.870	17.300	16.367	14,796,954
2023-07-25	17.090	17.500	16.960	17.080	16.159	15,504,838
2023-07-24	18.100	18.100	16.830	17.100	16.178	19,946,807
2023-07-21	15.790	17.490	15.580	17.490	16.547	16,431,330
2023-07-20	16.840	16.960	15.690	15.900	15.043	13,738,100
2023-07-19	16.940	17.720	16.940	17.180	16.254	14,393,872
2023-07-18	16.740	17.450	16.260	16.940	16.027	15,265,264
2023-07-17	16.300	18.000	15.940	16.940	16.027	19,169,872
2023-07-14	16.010	16.660	15.660	16.400	15.516	12,633,240
2023-07-13	16.290	16.880	16.140	16.350	15.468	11,691,720
2023-07-12	16.970	16.970	16.340	16.400	15.516	12,946,620
2023-07-11	17.350	17.900	16.590	16.810	15.904	22,051,828
2023-07-10	15.660	17.230	15.460	17.230	16.301	17,513,150
2023-07-07	15.110	16.480	15.010	15.660	14.816	17,706,408
2023-07-06	15.210	15.430	15.000	15.140	14.324	8,209,104
2023-07-05	15.130	16.000	15.090	15.600	14.759	12,826,736
2023-07-04	15.440	15.440	14.850	15.230	14.409	8,677,170
2023-07-03	15.080	15.500	15.000	15.300	14.475	9,253,817
2023-06-30	15.340	15.710	14.960	15.210	14.390	11,345,761
2023-06-29	15.550	15.630	14.650	15.510	14.674	14,844,361
2023-06-28	14.900	16.390	14.830	16.100	15.232	21,599,980
2023-06-27	15.490	16.200	14.660	14.900	14.097	19,571,934
2023-06-26	13.560	15.070	13.510	15.070	14.257	12,003,389
2023-06-21	14.180	14.250	13.690	13.700	12.961	6,178,908
2023-06-20	14.210	14.460	14.140	14.240	13.472	5,544,377
2023-06-19	14.130	14.530	14.130	14.360	13.586	7,862,773
2023-06-16	13.950	14.300	13.820	14.120	13.359	6,652,949
2023-06-15	14.090	14.090	13.820	13.910	13.160	6,540,726
2023-06-14	14.370	14.380	14.090	14.090	13.330	6,217,252
2023-06-13	14.530	14.530	14.160	14.310	13.538	6,685,399
2023-06-12	14.200	14.600	14.120	14.540	13.756	7,937,242
2023-06-09	14.370	14.440	14.080	14.260	13.491	7,919,546
2023-06-08	15.140	15.190	14.200	14.320	13.548	13,009,704
2023-06-07	15.730	15.760	15.110	15.220	14.399	14,525,769
2023-06-06	15.270	16.580	14.930	15.940	15.081	21,262,592
2023-06-05	14.920	15.420	14.790	15.350	14.522	17,496,732
2023-06-02	14.880	15.610	14.880	15.060	14.248	22,122,027
2023-06-01	16.180	16.180	16.180	16.180	15.241	4,279,600
2023-05-31	19.750	20.520	17.000	17.980	16.937	34,615,438
2023-05-30	18.590	18.650	17.830	18.650	17.568	7,703,665
2023-05-29	16.580	16.950	16.020	16.950	15.967	11,652,452
2023-05-26	15.000	15.410	14.570	15.410	14.516	12,141,076
2023-05-25	14.220	14.490	13.750	14.010	13.197	15,749,131
2023-05-24	14.100	15.180	12.800	14.810	13.951	20,043,685
2023-05-23	13.710	13.850	13.450	13.800	12.999	4,995,870
2023-05-22	13.610	13.850	13.500	13.770	12.971	4,270,793
2023-05-19	13.830	14.050	13.430	13.600	12.811	6,167,239
2023-05-18	13.490	14.240	13.430	13.700	12.905	7,714,092
2023-05-17	13.170	13.450	13.040	13.420	12.641	3,181,870
2023-05-16	13.620	13.720	13.170	13.270	12.500	4,948,323
2023-05-15	13.610	13.830	13.400	13.700	12.905	5,090,540
2023-05-12	13.300	13.640	12.920	13.610	12.820	7,381,070
2023-05-11	13.440	13.740	13.300	13.330	12.557	5,828,437
2023-05-10	13.170	13.690	13.170	13.500	12.717	5,890,829
2023-05-09	13.670	13.820	13.230	13.250	12.481	6,924,154
2023-05-08	13.960	14.200	13.280	13.690	12.896	9,569,635
2023-05-05	13.690	14.050	13.440	13.780	12.981	9,812,918
2023-05-04	14.200	14.500	13.590	13.680	12.886	11,642,010

← NewerPage 14 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.