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
2026-04-21	11.890	12.220	11.810	12.110	11.774	5,238,800
2026-04-20	11.700	12.050	11.660	11.980	11.647	5,157,900
2026-04-17	11.800	12.000	11.500	11.750	11.424	4,527,700
2026-04-16	11.620	11.820	11.000	11.800	11.472	6,215,310
2026-04-15	11.560	11.910	11.520	11.630	11.307	3,608,312
2026-04-14	11.720	11.720	11.420	11.530	11.210	3,535,000
2026-04-13	11.750	11.870	11.530	11.620	11.297	3,610,200
2026-04-10	11.940	12.080	11.820	11.850	11.521	4,137,300
2026-04-09	11.910	12.050	11.740	11.950	11.618	3,960,100
2026-04-08	11.580	12.080	11.580	12.000	11.667	5,554,500
2026-04-07	11.550	11.800	11.360	11.430	11.112	3,819,312
2026-04-03	11.920	11.920	11.190	11.500	11.180	5,234,812
2026-04-02	12.060	12.220	11.790	11.920	11.589	4,731,800
2026-04-01	11.950	12.450	11.940	12.180	11.842	6,302,105
2026-03-31	12.000	12.170	11.870	11.910	11.579	4,508,412
2026-03-30	12.000	12.140	11.850	12.030	11.696	5,136,100
2026-03-27	11.990	12.300	11.990	12.180	11.842	5,206,915
2026-03-26	12.400	12.460	12.090	12.160	11.822	7,772,100
2026-03-25	11.490	12.390	11.360	12.390	12.046	13,157,705
2026-03-24	10.900	11.500	10.710	11.500	11.180	8,288,100
2026-03-23	11.790	11.800	10.710	10.710	10.412	8,985,000
2026-03-20	11.830	12.210	11.660	11.900	11.569	9,088,276
2026-03-19	11.820	12.240	11.610	11.790	11.462	9,086,800
2026-03-18	11.310	12.000	11.300	12.000	11.667	10,060,800
2026-03-17	11.470	11.470	11.260	11.310	10.996	3,399,200
2026-03-16	11.490	11.640	11.390	11.430	11.112	4,463,273
2026-03-13	11.570	11.870	11.450	11.490	11.171	7,820,900
2026-03-12	11.650	11.940	11.580	11.610	11.287	5,761,300
2026-03-11	11.870	11.920	11.570	11.740	11.414	6,687,700
2026-03-10	11.550	11.990	11.500	11.710	11.385	7,051,000
2026-03-09	11.680	11.800	11.350	11.490	11.171	8,816,600
2026-03-06	12.080	12.250	11.580	11.810	11.482	10,861,127
2026-03-05	11.580	12.340	11.560	12.100	11.764	18,296,587
2026-03-04	11.000	11.440	10.950	11.430	11.112	7,017,400
2026-03-03	11.190	11.420	11.080	11.120	10.811	8,644,000
2026-03-02	10.800	11.170	10.620	11.120	10.811	7,705,899
2026-02-27	10.870	10.990	10.810	10.910	10.607	3,200,023
2026-02-26	11.040	11.040	10.860	10.940	10.636	3,884,200
2026-02-25	10.880	11.050	10.840	10.950	10.646	5,783,500
2026-02-24	10.880	10.940	10.710	10.890	10.587	5,359,700
2026-02-13	10.840	11.110	10.840	10.880	10.578	5,059,600
2026-02-12	10.910	11.260	10.830	10.910	10.607	8,691,412
2026-02-11	11.050	11.200	10.910	10.930	10.626	6,937,700
2026-02-10	10.940	11.090	10.770	11.020	10.714	10,394,000
2026-02-09	11.010	11.700	10.880	10.950	10.646	21,153,312
2026-02-06	11.070	11.320	10.810	10.940	10.636	16,031,890
2026-02-05	10.770	11.630	10.440	11.440	11.122	22,665,141
2026-02-04	12.960	12.970	11.440	11.440	11.122	16,812,800
2026-02-03	12.780	12.800	12.120	12.710	12.357	15,241,200
2026-02-02	11.850	12.800	11.810	12.710	12.357	21,527,900
2026-01-30	11.550	11.930	11.440	11.850	11.521	5,155,900
2026-01-29	11.800	11.820	11.410	11.620	11.297	4,995,400
2026-01-28	11.570	11.790	11.450	11.710	11.385	4,763,800
2026-01-27	11.650	11.820	11.440	11.670	11.346	4,628,000
2026-01-26	11.850	11.870	11.570	11.690	11.365	5,583,600
2026-01-23	11.480	11.860	11.330	11.750	11.424	7,479,700
2026-01-22	11.830	11.830	11.450	11.480	11.161	8,281,000
2026-01-21	11.780	12.030	11.670	11.840	11.511	7,426,400
2026-01-20	11.700	11.920	11.590	11.840	11.511	6,937,294
2026-01-19	11.560	11.730	11.500	11.580	11.258	5,443,131

← NewerPage 3 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.