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
2026-01-19	11.560	11.730	11.500	11.580	11.258	5,443,131
2026-01-16	11.270	11.720	11.270	11.680	11.355	9,074,800
2026-01-15	11.130	11.390	11.090	11.270	10.957	5,149,100
2026-01-14	10.770	11.300	10.770	11.240	10.928	10,987,500
2026-01-13	10.870	11.030	10.730	10.810	10.510	5,523,500
2026-01-12	10.800	10.870	10.610	10.860	10.558	6,006,900
2026-01-09	10.730	10.790	10.610	10.740	10.442	6,804,086
2026-01-08	10.550	10.710	10.420	10.630	10.335	7,459,882
2026-01-07	10.190	10.550	10.150	10.490	10.199	10,660,487
2026-01-06	9.820	10.270	9.800	10.250	9.965	9,296,400
2026-01-05	9.680	9.830	9.640	9.810	9.537	4,177,000
2025-12-31	9.690	9.690	9.560	9.640	9.372	2,417,572
2025-12-30	9.600	9.650	9.520	9.610	9.343	2,440,087
2025-12-29	9.620	9.690	9.560	9.660	9.392	2,470,200
2025-12-26	9.710	9.750	9.630	9.650	9.382	2,451,000
2025-12-25	9.680	9.740	9.630	9.710	9.440	2,778,200
2025-12-24	9.600	9.740	9.580	9.700	9.431	2,229,100
2025-12-23	9.710	9.830	9.610	9.630	9.362	2,913,400
2025-12-22	9.920	10.050	9.770	9.790	9.518	4,895,200
2025-12-19	9.650	9.980	9.640	9.920	9.644	4,406,900
2025-12-18	9.600	9.720	9.530	9.650	9.382	2,499,500
2025-12-17	9.730	9.780	9.380	9.640	9.372	4,677,900
2025-12-16	10.000	10.020	9.770	9.770	9.499	2,614,698
2025-12-15	9.990	10.060	9.900	10.000	9.722	2,044,862
2025-12-12	10.070	10.140	10.000	10.000	9.722	2,521,662
2025-12-11	10.350	10.380	10.040	10.070	9.790	5,457,600
2025-12-10	10.410	10.450	10.270	10.370	10.082	3,172,400
2025-12-09	10.370	10.550	10.370	10.430	10.140	3,311,300
2025-12-08	10.480	10.490	10.370	10.410	10.121	3,586,800
2025-12-05	10.370	10.470	10.290	10.420	10.130	4,420,266
2025-12-04	10.400	10.600	10.370	10.420	10.130	5,619,700
2025-12-03	10.700	10.750	10.330	10.370	10.082	7,462,100
2025-12-02	10.790	11.150	10.590	10.730	10.432	9,607,400
2025-12-01	10.620	11.080	10.620	10.800	10.500	9,358,400
2025-11-28	10.700	10.720	10.530	10.650	10.354	6,822,712
2025-11-27	10.810	10.920	10.520	10.730	10.432	9,528,600
2025-11-26	11.030	11.070	10.760	10.810	10.510	11,189,400
2025-11-25	11.200	11.250	11.000	11.010	10.704	22,090,338
2025-11-24	10.270	11.250	10.200	11.250	10.937	18,045,703
2025-11-21	10.430	10.630	10.150	10.230	9.946	3,824,000
2025-11-20	10.670	10.680	10.460	10.490	10.199	2,403,900
2025-11-19	10.930	10.930	10.600	10.630	10.335	3,358,300
2025-11-18	10.980	11.020	10.840	10.890	10.587	3,231,400
2025-11-17	11.010	11.030	10.860	10.990	10.685	2,401,400
2025-11-14	10.940	11.050	10.900	10.960	10.655	2,687,900
2025-11-13	10.920	11.010	10.810	10.960	10.655	3,074,600
2025-11-12	10.980	11.050	10.880	10.900	10.597	2,391,803
2025-11-11	10.980	11.100	10.850	11.030	10.724	4,136,200
2025-11-10	11.160	11.160	10.940	10.970	10.665	5,878,836
2025-11-07	11.100	11.200	11.070	11.110	10.801	4,067,700
2025-11-06	10.940	11.140	10.850	11.140	10.830	4,135,740
2025-11-05	10.860	11.020	10.750	10.970	10.665	4,520,000
2025-11-04	10.730	10.860	10.620	10.860	10.558	6,840,600
2025-11-03	10.720	10.830	10.650	10.740	10.442	2,674,100
2025-10-31	10.710	10.780	10.640	10.720	10.422	1,829,700
2025-10-30	10.760	10.850	10.660	10.670	10.374	2,636,400
2025-10-29	10.860	10.900	10.800	10.800	10.500	2,489,100
2025-10-28	10.870	10.940	10.840	10.860	10.558	2,161,000
2025-10-27	10.940	10.960	10.830	10.900	10.597	3,252,400
2025-10-24	10.950	11.000	10.770	10.810	10.510	3,885,600

← NewerPage 4 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.