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
2025-04-24	11.320	11.320	11.080	11.170	10.725	2,690,300
2025-04-23	11.120	11.340	11.090	11.310	10.859	3,640,600
2025-04-22	11.200	11.400	10.980	11.120	10.677	4,826,400
2025-04-21	11.130	11.250	10.960	11.180	10.734	2,608,480
2025-04-18	11.160	11.160	10.900	11.050	10.610	3,054,400
2025-04-17	11.510	11.650	11.060	11.070	10.629	6,031,100
2025-04-16	11.760	11.830	11.300	11.530	11.070	4,969,600
2025-04-15	11.950	11.950	11.600	11.630	11.166	3,714,000
2025-04-14	11.640	12.090	11.640	11.940	11.464	4,491,600
2025-04-11	11.480	11.790	11.370	11.640	11.176	4,696,700
2025-04-10	11.280	12.090	11.220	11.650	11.186	6,557,600
2025-04-09	10.870	11.280	10.040	11.170	10.725	5,759,800
2025-04-08	11.870	11.960	10.800	11.030	10.590	6,133,388
2025-04-07	13.000	13.000	11.980	11.980	11.503	3,712,600
2025-04-03	13.110	13.550	13.000	13.310	12.780	3,266,000
2025-04-02	13.190	13.380	13.040	13.250	12.722	2,172,000
2025-04-01	13.060	13.560	13.050	13.190	12.664	5,298,027
2025-03-31	13.730	13.980	12.550	13.060	12.539	8,180,127
2025-03-28	13.830	14.450	13.830	13.940	13.384	4,592,900
2025-03-27	14.000	14.060	13.720	13.820	13.269	2,822,700
2025-03-26	14.400	14.430	14.000	14.100	13.538	5,197,700
2025-03-25	14.800	15.040	14.250	14.390	13.816	3,638,200
2025-03-24	14.470	15.060	14.350	14.800	14.210	4,152,800
2025-03-21	15.190	15.300	14.280	14.460	13.884	4,633,500
2025-03-20	15.440	15.540	15.130	15.290	14.681	4,201,700
2025-03-19	15.340	15.490	15.120	15.440	14.825	2,474,800
2025-03-18	15.300	15.620	15.210	15.410	14.796	3,280,508
2025-03-17	14.940	15.370	14.820	15.260	14.652	4,150,736
2025-03-14	14.970	15.010	14.600	14.940	14.345	3,109,036
2025-03-13	14.940	15.120	14.710	14.890	14.297	3,398,300
2025-03-12	14.880	15.180	14.710	14.820	14.229	2,664,400
2025-03-11	15.050	15.300	14.550	14.880	14.287	5,509,852
2025-03-10	14.300	15.090	14.300	15.040	14.441	5,632,560
2025-03-07	14.000	14.500	13.890	14.210	13.644	5,481,082
2025-03-06	13.970	14.090	13.700	14.000	13.442	3,050,200
2025-03-05	13.870	13.930	13.700	13.870	13.317	1,615,200
2025-03-04	13.800	13.990	13.670	13.870	13.317	2,626,800
2025-03-03	14.180	14.320	13.920	13.990	13.432	3,507,510
2025-02-28	14.390	14.580	13.950	14.180	13.615	3,853,000
2025-02-27	14.450	14.740	14.070	14.390	13.816	4,865,398
2025-02-26	15.030	15.030	14.320	14.490	13.912	5,576,910
2025-02-25	14.800	15.180	14.570	14.880	14.287	6,405,400
2025-02-24	13.980	15.170	13.910	14.790	14.201	10,345,098
2025-02-21	13.570	14.010	13.450	14.000	13.442	6,125,300
2025-02-20	13.690	13.880	13.510	13.640	13.096	4,164,261
2025-02-19	13.650	14.030	13.620	13.770	13.221	5,748,000
2025-02-18	13.590	13.780	13.520	13.670	13.125	5,346,400
2025-02-17	13.340	13.650	13.110	13.650	13.106	5,658,200
2025-02-14	13.200	13.500	13.200	13.430	12.895	6,443,808
2025-02-13	13.230	13.440	13.180	13.200	12.674	5,272,100
2025-02-12	13.190	13.390	12.850	13.330	12.799	6,450,000
2025-02-11	13.820	14.030	13.240	13.270	12.741	8,352,700
2025-02-10	13.860	14.020	13.710	14.010	13.452	5,852,172
2025-02-07	13.510	13.830	13.440	13.750	13.202	6,521,636
2025-02-06	13.610	13.970	13.360	13.510	12.972	8,012,236
2025-02-05	13.920	14.130	13.430	13.610	13.068	5,270,836
2025-01-27	14.110	14.120	13.440	13.940	13.384	5,734,600
2025-01-24	13.990	14.200	13.460	13.740	13.192	6,936,586
2025-01-23	14.630	14.890	13.950	13.970	13.413	9,039,662
2025-01-22	15.340	15.420	14.380	14.640	14.056	11,329,984

← NewerPage 7 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.