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
2025-10-22	10.940	11.050	10.900	10.920	10.617	3,014,436
2025-10-21	10.680	11.040	10.640	10.990	10.685	5,419,070
2025-10-20	10.680	10.770	10.520	10.640	10.344	3,909,900
2025-10-17	10.760	11.160	10.610	10.640	10.344	7,040,765
2025-10-16	10.760	10.850	10.670	10.720	10.422	3,287,495
2025-10-15	10.740	10.770	10.580	10.740	10.442	2,092,000
2025-10-14	10.570	10.710	10.560	10.680	10.383	2,967,098
2025-10-13	10.500	10.590	10.250	10.540	10.247	2,787,900
2025-10-10	10.590	10.740	10.520	10.690	10.393	2,148,600
2025-10-09	10.730	10.750	10.570	10.600	10.305	2,556,100
2025-09-30	10.880	10.910	10.700	10.700	10.403	2,097,700
2025-09-29	10.900	10.970	10.680	10.860	10.558	2,190,000
2025-09-26	10.870	10.900	10.700	10.860	10.558	2,020,100
2025-09-25	10.850	10.990	10.830	10.850	10.549	1,979,300
2025-09-24	10.900	11.080	10.860	10.930	10.626	3,068,700
2025-09-23	10.800	10.890	10.510	10.890	10.587	3,607,800
2025-09-22	10.970	11.010	10.800	10.850	10.549	2,734,301
2025-09-19	11.160	11.220	10.950	10.970	10.665	3,573,001
2025-09-18	11.410	11.500	11.010	11.130	10.821	3,724,295
2025-09-17	11.340	11.700	11.280	11.400	11.083	3,943,936
2025-09-16	11.200	11.320	11.200	11.320	11.005	2,217,600
2025-09-15	11.340	11.400	11.200	11.230	10.918	2,771,900
2025-09-12	11.440	11.480	11.300	11.320	11.005	2,601,000
2025-09-11	11.460	11.480	11.280	11.440	11.122	2,834,640
2025-09-10	11.480	11.530	11.400	11.440	11.122	1,993,039
2025-09-09	11.520	11.650	11.460	11.480	11.161	3,207,000
2025-09-08	11.350	11.600	11.350	11.550	11.229	3,633,400
2025-09-05	11.540	11.600	11.420	11.530	11.210	3,382,578
2025-09-04	11.300	11.560	11.240	11.530	11.210	5,842,778
2025-09-03	11.700	11.700	11.220	11.280	10.967	4,398,300
2025-09-02	11.800	11.860	11.460	11.660	11.336	5,252,300
2025-09-01	11.840	11.920	11.750	11.800	11.472	3,468,400
2025-08-29	12.160	12.160	11.820	11.850	11.521	4,365,712
2025-08-28	12.120	12.300	11.750	12.030	11.696	6,479,236
2025-08-27	12.550	12.700	12.160	12.160	11.822	8,464,700
2025-08-26	12.510	12.850	12.360	12.520	12.172	7,798,900
2025-08-25	12.430	12.620	12.360	12.490	12.143	5,562,086
2025-08-22	12.500	12.500	12.330	12.400	12.055	5,939,586
2025-08-21	12.380	12.680	12.340	12.540	12.192	7,824,286
2025-08-20	12.220	12.400	12.170	12.390	12.046	4,985,986
2025-08-19	12.300	12.480	12.210	12.250	11.910	4,544,300
2025-08-18	12.210	12.300	12.150	12.300	11.958	5,131,700
2025-08-15	12.050	12.160	12.050	12.150	11.812	3,527,636
2025-08-14	12.270	12.360	12.040	12.040	11.705	5,337,600
2025-08-13	12.250	12.360	12.200	12.280	11.939	5,225,900
2025-08-12	12.110	12.380	12.110	12.310	11.968	8,703,962
2025-08-11	11.940	12.400	11.900	12.110	11.774	7,151,527
2025-08-08	11.930	12.020	11.870	11.940	11.608	3,076,365
2025-08-07	12.050	12.050	11.930	11.970	11.637	3,884,600
2025-08-06	11.860	12.140	11.820	12.060	11.725	7,029,154
2025-08-05	11.890	11.980	11.830	11.910	11.579	3,574,210
2025-08-04	11.680	11.860	11.580	11.850	11.521	3,938,100
2025-08-01	11.700	11.850	11.690	11.740	11.414	4,066,000
2025-07-31	11.840	11.890	11.630	11.680	11.355	4,839,499
2025-07-30	11.910	12.020	11.700	11.790	11.462	6,753,799
2025-07-29	12.150	12.250	11.910	11.950	11.618	7,941,700
2025-07-28	12.120	12.210	12.010	12.200	11.861	8,487,500
2025-07-25	12.290	12.330	12.070	12.130	11.793	8,300,698
2025-07-24	11.980	12.400	11.960	12.250	11.910	17,625,854
2025-07-23	11.960	13.160	11.860	12.320	11.978	26,866,789

← NewerPage 5 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.