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
2025-07-23	11.960	13.160	11.860	12.320	11.978	26,866,789
2025-07-22	11.930	12.100	11.870	11.960	11.628	4,517,600
2025-07-21	11.790	12.070	11.790	11.950	11.618	6,890,500
2025-07-18	11.810	11.900	11.710	11.740	11.414	3,686,800
2025-07-17	11.820	11.950	11.730	11.850	11.521	4,238,100
2025-07-16	11.960	12.200	11.770	11.770	11.443	6,263,699
2025-07-15	11.700	11.980	11.450	11.880	11.550	9,390,299
2025-07-14	11.600	11.800	11.600	11.720	11.394	6,335,836
2025-07-11	11.580	11.700	11.540	11.590	11.268	4,167,700
2025-07-10	11.600	11.690	11.550	11.620	11.297	2,948,406
2025-07-09	11.680	11.750	11.600	11.630	11.307	3,387,200
2025-07-08	11.670	11.800	11.630	11.690	11.365	4,448,300
2025-07-07	11.550	11.700	11.550	11.670	11.346	4,178,100
2025-07-04	11.770	11.920	11.620	11.650	11.326	5,511,000
2025-07-03	11.900	11.920	11.720	11.770	11.443	5,126,099
2025-07-02	11.700	11.990	11.630	11.910	11.579	8,713,783
2025-07-01	11.680	11.690	11.550	11.670	11.346	4,375,700
2025-06-30	11.510	11.650	11.220	11.560	11.239	6,119,400
2025-06-27	11.540	11.700	11.470	11.510	11.190	4,413,000
2025-06-26	11.420	11.650	11.390	11.450	11.132	4,680,000
2025-06-25	11.370	11.490	11.300	11.490	11.171	5,249,782
2025-06-24	11.450	11.460	11.340	11.420	11.103	5,321,700
2025-06-23	11.280	11.540	11.240	11.380	11.064	7,508,600
2025-06-20	11.010	12.050	11.010	11.490	11.171	13,560,300
2025-06-19	11.220	11.220	10.960	10.970	10.665	3,333,500
2025-06-18	11.220	11.260	11.020	11.160	10.850	2,536,800
2025-06-17	11.190	11.240	11.100	11.220	10.908	2,094,562
2025-06-16	11.060	11.300	11.040	11.190	10.879	3,164,000
2025-06-13	11.400	11.500	11.130	11.170	10.860	5,069,800
2025-06-12	11.670	11.710	11.500	11.550	11.229	4,084,700
2025-06-11	11.770	11.850	11.650	11.670	11.346	4,048,136
2025-06-10	12.050	12.120	11.600	11.760	11.433	5,537,500
2025-06-09	11.920	12.140	11.920	12.050	11.715	4,275,655
2025-06-06	11.970	12.030	11.790	11.920	11.589	3,971,300
2025-06-05	12.300	12.500	12.060	12.080	11.599	6,484,500
2025-06-04	12.380	12.570	12.290	12.320	11.829	8,969,200
2025-06-03	12.160	12.480	11.750	12.480	11.983	13,516,637
2025-05-30	12.310	12.440	12.150	12.160	11.675	9,130,900
2025-05-29	11.960	12.280	11.870	12.190	11.704	6,547,836
2025-05-28	12.030	12.270	11.950	11.960	11.483	6,155,300
2025-05-27	11.820	12.370	11.820	12.080	11.599	9,132,400
2025-05-26	11.580	12.020	11.580	11.880	11.407	5,717,754
2025-05-23	11.980	12.180	11.660	11.710	11.243	9,304,500
2025-05-22	11.830	11.990	11.700	11.890	11.416	5,815,708
2025-05-21	12.070	12.080	11.800	11.840	11.368	5,951,500
2025-05-20	11.990	12.150	11.690	12.060	11.579	9,789,590
2025-05-19	12.800	12.830	12.020	12.100	11.618	13,357,736
2025-05-16	12.110	12.970	12.110	12.550	12.050	12,241,174
2025-05-15	12.600	12.600	12.260	12.260	11.771	8,858,200
2025-05-14	12.900	13.070	12.580	12.730	12.223	14,623,172
2025-05-13	12.710	13.980	12.190	13.240	12.712	26,271,136
2025-05-12	11.660	12.710	11.470	12.710	12.203	15,186,436
2025-05-09	11.360	11.690	11.230	11.550	11.090	9,203,500
2025-05-08	11.000	11.360	10.960	11.280	10.830	6,088,900
2025-05-07	11.030	11.220	10.890	11.030	10.590	4,966,200
2025-05-06	10.890	11.010	10.750	10.960	10.523	4,944,800
2025-04-30	10.730	11.010	10.720	10.740	10.312	3,676,535
2025-04-29	10.810	11.000	10.700	10.800	10.370	2,410,435
2025-04-28	11.060	11.060	10.730	10.810	10.379	2,715,900
2025-04-25	11.230	11.230	10.760	11.010	10.571	4,701,500

← NewerPage 6 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.