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
2025-01-21	15.950	16.040	15.300	15.320	14.709	10,065,200
2025-01-20	15.700	16.060	15.530	15.980	15.343	9,456,300
2025-01-17	14.860	15.780	14.860	15.600	14.978	10,084,596
2025-01-16	14.740	15.350	14.320	15.120	14.517	10,824,082
2025-01-15	15.800	16.100	14.700	14.960	14.364	17,060,844
2025-01-14	14.210	16.080	14.130	15.700	15.074	17,483,380
2025-01-13	13.370	14.980	13.300	14.630	14.047	14,432,685
2025-01-10	13.210	14.000	12.900	13.620	13.077	11,429,890
2025-01-09	12.700	13.280	12.600	13.160	12.635	9,895,600
2025-01-08	12.200	13.080	12.060	12.820	12.309	12,172,700
2025-01-07	11.690	12.690	11.580	12.600	12.098	13,666,584
2025-01-06	11.740	11.870	11.390	11.650	11.186	6,354,969
2025-01-03	11.650	11.950	11.420	11.720	11.253	7,854,288
2025-01-02	11.630	11.760	11.480	11.550	11.090	5,444,490
2024-12-31	11.570	11.770	11.400	11.630	11.166	7,104,476
2024-12-30	11.310	11.650	11.310	11.560	11.099	4,302,094
2024-12-27	11.150	11.470	11.150	11.420	10.965	4,797,720
2024-12-26	10.980	11.300	10.930	11.250	10.802	4,775,700
2024-12-25	10.840	11.200	10.700	10.990	10.552	4,797,008
2024-12-24	10.550	10.940	10.500	10.850	10.418	3,568,906
2024-12-23	10.760	10.880	10.520	10.600	10.178	3,752,388
2024-12-20	10.600	10.800	10.580	10.750	10.322	2,143,500
2024-12-19	10.590	10.780	10.460	10.650	10.226	2,807,973
2024-12-18	10.690	10.750	10.500	10.590	10.168	2,411,210
2024-12-17	10.910	11.060	10.640	10.660	10.235	4,120,700
2024-12-16	11.100	11.210	10.930	11.000	10.562	4,015,400
2024-12-13	11.440	11.500	11.100	11.100	10.658	4,595,836
2024-12-12	11.500	11.550	11.380	11.520	11.061	2,939,973
2024-12-11	11.510	11.570	11.430	11.550	11.090	3,632,254
2024-12-10	11.730	11.900	11.500	11.530	11.070	6,056,100
2024-12-09	11.670	11.740	11.390	11.520	11.061	3,622,998
2024-12-06	11.450	11.800	11.380	11.640	11.176	5,969,608
2024-12-05	11.200	11.700	11.200	11.430	10.974	4,920,508
2024-12-04	11.440	11.990	11.310	11.360	10.907	8,392,300
2024-12-03	11.510	11.850	11.420	11.650	11.186	9,515,307
2024-12-02	11.220	12.340	11.170	11.620	11.157	14,358,349
2024-11-29	11.580	11.820	11.150	11.220	10.773	11,122,513
2024-11-28	11.390	11.850	11.300	11.650	11.186	5,031,200
2024-11-27	10.900	11.410	10.520	11.370	10.917	3,803,800
2024-11-26	11.270	11.310	10.800	10.880	10.446	3,066,673
2024-11-25	11.130	11.340	11.040	11.270	10.821	2,228,200
2024-11-22	11.600	11.790	11.190	11.220	10.773	3,638,100
2024-11-21	11.650	11.790	11.460	11.600	11.138	5,908,648
2024-11-20	11.210	11.760	11.140	11.720	11.253	8,191,073
2024-11-19	10.720	11.200	10.620	11.200	10.754	5,798,840
2024-11-18	10.820	10.920	10.560	10.720	10.293	2,018,200
2024-11-15	11.000	11.210	10.710	10.820	10.389	2,854,300
2024-11-14	11.200	11.240	10.970	11.100	10.658	2,769,312
2024-11-13	11.080	11.230	10.930	11.220	10.773	3,616,136
2024-11-12	11.200	11.280	10.980	11.080	10.638	3,257,800
2024-11-11	11.100	11.220	11.040	11.200	10.754	3,072,212
2024-11-08	11.400	11.430	11.120	11.170	10.725	3,210,800
2024-11-07	10.980	11.390	10.920	11.330	10.878	6,266,964
2024-11-06	11.040	11.430	10.900	11.000	10.562	5,111,136
2024-11-05	10.540	11.400	10.540	11.040	10.600	4,535,300
2024-11-04	10.440	10.650	10.350	10.640	10.216	1,758,036
2024-11-01	10.890	10.900	10.470	10.560	10.139	2,304,828
2024-10-31	10.740	10.950	10.720	10.900	10.466	2,480,736
2024-10-30	10.810	10.870	10.620	10.730	10.302	2,068,300
2024-10-29	11.050	11.100	10.710	10.710	10.283	2,786,000

← NewerPage 8 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.