Jiangsu Yawei Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.920 | 8.230 | 7.670 | 8.200 | 8.200 | 20,001,249 |
| 2026-10-22 | 8.020 | 8.160 | 8.000 | 8.040 | 8.040 | 12,236,300 |
| 2026-10-21 | 8.030 | 8.100 | 8.000 | 8.030 | 8.030 | 7,258,500 |
| 2026-10-20 | 7.840 | 8.040 | 7.810 | 8.020 | 8.020 | 8,407,250 |
| 2026-10-19 | 7.850 | 7.890 | 7.700 | 7.870 | 7.870 | 9,888,350 |
| 2026-10-16 | 7.900 | 7.990 | 7.840 | 7.880 | 7.880 | 9,166,150 |
| 2026-10-15 | 7.800 | 7.930 | 7.770 | 7.830 | 7.830 | 10,015,212 |
| 2026-10-14 | 8.160 | 8.160 | 7.980 | 7.990 | 7.990 | 10,016,350 |
| 2026-10-13 | 8.050 | 8.240 | 7.960 | 8.180 | 8.180 | 11,691,940 |
| 2026-10-12 | 8.290 | 8.300 | 8.130 | 8.150 | 8.150 | 8,965,746 |
| 2026-10-09 | 8.270 | 8.320 | 7.990 | 8.300 | 8.300 | 16,671,801 |
| 2026-10-08 | 8.540 | 8.640 | 8.260 | 8.300 | 8.300 | 14,936,250 |
| 2026-09-30 | 8.730 | 8.760 | 8.510 | 8.540 | 8.540 | 10,354,800 |
| 2026-09-29 | 8.700 | 8.760 | 8.630 | 8.720 | 8.720 | 9,471,200 |
| 2026-09-28 | 8.920 | 8.970 | 8.550 | 8.680 | 8.680 | 20,006,949 |
| 2026-09-24 | 9.130 | 9.180 | 8.960 | 8.970 | 8.970 | 13,357,258 |
| 2026-09-23 | 9.130 | 9.190 | 9.080 | 9.170 | 9.170 | 14,061,458 |
| 2026-09-22 | 9.310 | 9.340 | 9.070 | 9.110 | 9.110 | 18,617,500 |
| 2026-09-21 | 9.260 | 9.290 | 9.190 | 9.250 | 9.250 | 16,964,150 |
| 2026-09-18 | 9.210 | 9.280 | 9.090 | 9.250 | 9.250 | 25,395,801 |
| 2026-09-17 | 9.100 | 9.190 | 8.920 | 9.080 | 9.080 | 17,210,893 |
| 2026-09-16 | 8.880 | 9.150 | 8.840 | 9.140 | 9.140 | 20,181,801 |
| 2026-09-15 | 9.010 | 9.070 | 8.890 | 8.930 | 8.930 | 13,412,300 |
| 2026-09-14 | 8.900 | 9.130 | 8.820 | 9.010 | 9.010 | 17,478,416 |
| 2026-09-11 | 9.000 | 9.140 | 8.760 | 8.980 | 8.980 | 28,908,199 |
| 2026-09-10 | 8.990 | 9.310 | 8.920 | 9.130 | 9.130 | 32,648,666 |
| 2026-09-09 | 9.010 | 9.230 | 8.970 | 9.060 | 9.060 | 20,461,949 |
| 2026-09-08 | 8.990 | 9.050 | 8.910 | 9.000 | 9.000 | 13,699,400 |
| 2026-09-07 | 8.920 | 9.010 | 8.870 | 8.960 | 8.960 | 13,364,500 |
| 2026-09-04 | 9.070 | 9.160 | 8.810 | 8.870 | 8.870 | 21,922,461 |
| 2026-09-03 | 9.070 | 9.140 | 8.960 | 9.040 | 9.040 | 13,146,305 |
| 2026-09-02 | 9.040 | 9.110 | 8.930 | 9.040 | 9.040 | 14,631,300 |
| 2026-09-01 | 9.200 | 9.220 | 9.010 | 9.130 | 9.130 | 18,684,801 |
| 2026-08-31 | 9.000 | 9.250 | 8.960 | 9.250 | 9.250 | 17,372,600 |
| 2026-08-28 | 9.170 | 9.290 | 9.090 | 9.110 | 9.110 | 13,887,390 |
| 2026-08-27 | 9.030 | 9.240 | 8.990 | 9.200 | 9.200 | 16,317,020 |
| 2026-08-26 | 9.220 | 9.260 | 8.940 | 9.020 | 9.020 | 16,553,801 |
| 2026-08-25 | 9.040 | 9.260 | 8.820 | 9.200 | 9.200 | 21,781,699 |
| 2026-08-24 | 9.400 | 9.450 | 9.030 | 9.220 | 9.220 | 15,346,415 |
| 2026-08-21 | 9.430 | 9.520 | 9.190 | 9.460 | 9.460 | 13,318,215 |
| 2026-08-20 | 9.550 | 9.640 | 9.400 | 9.450 | 9.450 | 15,346,900 |
| 2026-08-19 | 9.890 | 9.920 | 9.390 | 9.440 | 9.440 | 27,555,049 |
| 2026-08-18 | 10.160 | 10.190 | 9.980 | 10.080 | 10.080 | 20,011,598 |
| 2026-08-17 | 10.140 | 10.170 | 9.910 | 10.170 | 10.170 | 23,333,199 |
| 2026-08-14 | 9.880 | 10.040 | 9.740 | 10.000 | 10.000 | 23,819,217 |
| 2026-08-13 | 10.110 | 10.140 | 9.730 | 9.740 | 9.740 | 32,267,152 |
| 2026-08-12 | 9.860 | 10.090 | 9.840 | 10.040 | 10.040 | 31,483,193 |
| 2026-08-11 | 9.780 | 10.080 | 9.720 | 9.810 | 9.810 | 35,492,551 |
| 2026-08-10 | 9.680 | 9.850 | 9.510 | 9.780 | 9.780 | 26,697,602 |
| 2026-08-07 | 9.540 | 9.740 | 9.380 | 9.680 | 9.680 | 29,359,852 |
| 2026-08-06 | 9.330 | 9.650 | 9.280 | 9.530 | 9.530 | 31,217,447 |
| 2026-08-05 | 9.180 | 9.520 | 9.110 | 9.460 | 9.460 | 33,668,500 |
| 2026-08-04 | 8.970 | 9.220 | 8.920 | 9.190 | 9.190 | 27,914,850 |
| 2026-08-03 | 8.810 | 8.950 | 8.750 | 8.940 | 8.940 | 21,619,650 |
| 2026-07-31 | 8.980 | 9.090 | 8.780 | 8.800 | 8.800 | 34,881,270 |
| 2026-07-30 | 8.810 | 8.940 | 8.440 | 8.510 | 8.510 | 31,036,650 |
| 2026-07-29 | 9.030 | 9.030 | 8.640 | 8.920 | 8.920 | 33,693,602 |
| 2026-07-28 | 8.950 | 9.340 | 8.930 | 9.010 | 9.010 | 29,052,400 |
| 2026-07-27 | 8.830 | 9.200 | 8.680 | 9.200 | 9.200 | 29,688,051 |
| 2026-07-24 | 8.830 | 9.000 | 8.690 | 8.750 | 8.750 | 22,446,400 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0750 CNY |
| 2025-05-30 | 0.0750 CNY |
| 2024-05-21 | 0.1000 CNY |
| 2023-06-06 | 0.1500 CNY |
| 2022-05-11 | 0.1500 CNY |
| 2021-06-03 | 0.1500 CNY |
| 2020-05-21 | 0.0500 CNY |
| 2019-05-29 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.