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
2026-07-20	7.920	8.230	7.860	7.970	7.897	4,890,002
2026-07-17	8.250	8.370	7.880	7.970	7.897	4,239,600
2026-07-16	8.060	8.320	7.990	8.240	8.164	2,942,112
2026-07-15	8.030	8.210	7.990	8.100	8.025	2,790,600
2026-07-14	7.910	8.030	7.800	7.990	7.916	3,005,700
2026-07-13	8.320	8.400	7.860	7.920	7.847	4,312,200
2026-07-10	8.000	8.410	7.890	8.230	8.154	4,835,200
2026-07-09	8.250	8.300	7.950	8.000	7.926	4,506,600
2026-07-08	8.310	8.410	8.170	8.250	8.174	3,697,200
2026-07-07	8.730	8.870	8.330	8.330	8.253	4,735,900
2026-07-06	8.430	8.880	8.430	8.730	8.650	6,571,500
2026-07-03	8.170	8.760	8.130	8.470	8.392	6,866,900
2026-07-02	8.110	8.320	7.950	8.160	8.085	4,076,500
2026-07-01	8.060	8.220	7.950	8.100	8.025	4,415,000
2026-06-30	8.070	8.130	7.910	8.040	7.966	3,787,000
2026-06-29	8.100	8.150	7.780	8.070	7.996	5,386,000
2026-06-26	8.410	8.410	8.060	8.090	8.015	4,957,615
2026-06-25	8.600	8.670	8.380	8.400	8.323	3,102,100
2026-06-24	8.930	9.240	8.610	8.660	8.580	6,457,500
2026-06-23	8.590	9.030	8.530	8.970	8.887	7,947,400
2026-06-22	8.590	8.660	8.260	8.600	8.521	4,760,688
2026-06-18	8.800	8.830	8.550	8.600	8.521	5,146,900
2026-06-17	9.000	9.050	8.760	8.770	8.689	6,935,400
2026-06-16	9.210	9.280	8.950	9.060	8.977	5,934,860
2026-06-15	9.060	9.380	9.060	9.200	9.115	5,108,900
2026-06-12	9.150	9.570	9.090	9.100	9.016	7,718,996
2026-06-11	9.350	9.490	9.090	9.170	9.086	4,633,200
2026-06-10	9.530	9.980	9.410	9.530	9.442	5,428,223
2026-06-09	9.540	9.690	9.060	9.640	9.551	8,153,000
2026-06-08	10.000	10.160	9.340	9.560	9.472	7,857,678
2026-06-05	10.500	10.540	10.120	10.200	10.106	3,651,600
2026-06-04	10.440	10.690	10.380	10.480	10.383	3,519,900
2026-06-03	10.460	10.710	10.380	10.670	10.374	3,731,500
2026-06-02	10.530	10.630	10.300	10.560	10.267	3,921,600
2026-06-01	10.400	10.600	10.110	10.540	10.247	4,966,312
2026-05-29	10.400	10.560	10.210	10.240	9.956	4,924,100
2026-05-28	10.470	10.530	10.100	10.410	10.121	5,887,300
2026-05-27	10.720	10.720	10.420	10.460	10.169	3,979,900
2026-05-26	10.850	10.930	10.510	10.800	10.500	5,939,900
2026-05-25	10.840	11.150	10.660	10.990	10.685	9,776,277
2026-05-22	11.670	11.700	10.380	11.270	10.957	20,002,229
2026-05-21	11.520	11.590	11.000	11.510	11.190	6,926,836
2026-05-20	11.990	12.050	11.130	11.510	11.190	10,210,600
2026-05-19	12.230	12.400	11.910	12.050	11.715	5,461,300
2026-05-18	12.340	12.400	12.130	12.350	12.007	3,157,900
2026-05-15	12.700	12.700	12.220	12.330	11.987	4,744,800
2026-05-14	12.580	12.810	12.400	12.710	12.357	6,905,000
2026-05-13	12.150	12.720	12.150	12.590	12.240	7,113,600
2026-05-12	12.290	12.490	12.140	12.170	11.832	5,762,634
2026-05-11	12.100	12.920	11.990	12.410	12.065	11,203,664
2026-05-08	11.730	12.120	11.610	12.090	11.754	7,634,264
2026-05-07	11.320	12.080	11.230	11.670	11.346	8,984,934
2026-05-06	11.470	11.490	11.030	11.330	11.015	7,854,151
2026-04-30	11.200	11.590	11.090	11.460	11.142	5,231,351
2026-04-29	11.380	11.410	11.170	11.270	10.957	6,102,264
2026-04-28	12.160	12.160	11.300	11.310	10.996	10,564,910
2026-04-27	11.670	12.200	11.650	12.100	11.764	7,133,741
2026-04-24	11.980	12.000	11.670	11.720	11.394	3,994,100
2026-04-23	12.180	12.180	11.880	11.980	11.647	3,984,000
2026-04-22	12.040	12.340	11.990	12.200	11.861	4,640,400

← NewerPage 2 of 15 · 863 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.