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
2024-10-28	10.990	11.080	10.880	11.050	10.610	3,812,311
2024-10-25	10.710	11.040	10.680	10.950	10.514	4,001,400
2024-10-24	10.800	10.920	10.680	10.710	10.283	2,623,600
2024-10-23	10.870	11.050	10.810	10.840	10.408	4,965,400
2024-10-22	10.480	11.100	10.430	11.070	10.629	7,203,924
2024-10-21	10.500	10.600	10.410	10.520	10.101	3,471,412
2024-10-18	10.410	10.680	10.240	10.530	10.110	4,736,212
2024-10-17	10.640	10.700	10.360	10.590	10.168	6,087,336
2024-10-16	11.320	11.320	10.720	10.830	10.398	8,514,769
2024-10-15	10.560	10.560	10.270	10.300	9.889	1,907,500
2024-10-14	10.380	10.510	10.190	10.450	10.034	2,328,809
2024-10-11	10.610	10.650	10.110	10.170	9.765	2,211,172
2024-10-10	10.490	10.800	10.330	10.610	10.187	3,032,272
2024-10-09	11.490	11.490	10.530	10.530	10.110	4,882,521
2024-10-08	12.320	12.320	11.000	11.700	11.234	8,746,741
2024-09-30	10.960	11.290	10.450	11.220	10.773	8,339,809
2024-09-27	10.110	10.490	10.110	10.440	10.024	2,136,800
2024-09-26	9.770	9.990	9.760	9.980	9.582	2,281,000
2024-09-25	9.750	9.980	9.710	9.750	9.361	2,393,200
2024-09-24	9.360	9.680	9.300	9.680	9.294	2,399,400
2024-09-23	9.260	9.390	9.240	9.360	8.987	774,799
2024-09-20	9.550	9.550	9.320	9.340	8.968	1,789,290
2024-09-19	9.080	9.560	9.080	9.550	9.169	2,336,400
2024-09-18	9.150	9.180	8.960	9.070	8.709	1,188,000
2024-09-13	9.440	9.440	9.110	9.150	8.751	1,487,690
2024-09-12	9.380	9.520	9.370	9.390	8.981	886,700
2024-09-11	9.450	9.490	9.390	9.410	9.000	724,800
2024-09-10	9.380	9.470	9.250	9.450	9.038	1,048,900
2024-09-09	9.360	9.490	9.230	9.310	8.904	781,500
2024-09-06	9.510	9.550	9.360	9.360	8.952	857,700
2024-09-05	9.350	9.510	9.350	9.470	9.057	1,065,600
2024-09-04	9.310	9.590	9.250	9.430	9.019	1,653,636
2024-09-03	9.340	9.480	9.280	9.370	8.962	925,200
2024-09-02	9.490	9.600	9.340	9.340	8.933	1,281,600
2024-08-30	9.330	9.650	9.330	9.580	9.163	1,901,800
2024-08-29	9.310	9.380	9.180	9.360	8.952	1,233,436
2024-08-28	9.310	9.370	9.110	9.260	8.857	1,107,000
2024-08-27	9.380	9.400	9.220	9.270	8.866	821,100
2024-08-26	9.260	9.390	9.240	9.370	8.962	1,066,400
2024-08-23	9.420	9.420	9.220	9.250	8.847	1,340,900
2024-08-22	9.500	9.550	9.410	9.430	9.019	1,155,273
2024-08-21	9.650	9.650	9.430	9.470	9.057	1,401,500
2024-08-20	9.890	9.930	9.550	9.580	9.163	1,803,000
2024-08-19	9.990	9.990	9.810	9.850	9.421	1,271,612
2024-08-16	10.190	10.190	9.980	9.990	9.555	1,715,712
2024-08-15	10.120	10.250	10.070	10.150	9.708	1,387,773
2024-08-14	10.210	10.300	10.160	10.160	9.717	1,022,700
2024-08-13	10.100	10.250	10.000	10.240	9.794	1,413,400
2024-08-12	10.210	10.340	10.140	10.160	9.717	1,415,136
2024-08-09	10.300	10.360	10.160	10.180	9.737	1,426,636
2024-08-08	10.320	10.340	10.100	10.290	9.842	1,773,100
2024-08-07	10.190	10.390	10.120	10.310	9.861	2,550,100
2024-08-06	10.050	10.290	10.050	10.190	9.746	3,246,000
2024-08-05	10.750	10.910	10.080	10.090	9.650	5,694,336
2024-08-02	10.950	11.020	10.800	10.860	10.387	3,012,200
2024-08-01	11.420	11.430	11.070	11.080	10.597	3,801,084
2024-07-31	11.200	11.420	10.860	11.360	10.865	5,440,495
2024-07-30	11.340	11.790	11.210	11.340	10.846	5,226,900
2024-07-29	11.450	11.640	11.120	11.160	10.674	3,542,512
2024-07-26	11.500	11.680	11.260	11.500	10.999	3,374,400

← NewerPage 9 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.