Jiangsu Yawei Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.420 | 7.520 | 7.380 | 7.490 | 7.381 | 16,201,900 |
| 2024-07-26 | 7.260 | 7.450 | 7.220 | 7.420 | 7.312 | 21,114,154 |
| 2024-07-25 | 7.150 | 7.310 | 7.030 | 7.160 | 7.056 | 13,155,400 |
| 2024-07-24 | 7.160 | 7.450 | 7.140 | 7.200 | 7.095 | 18,077,950 |
| 2024-07-23 | 7.470 | 7.480 | 7.190 | 7.200 | 7.095 | 12,892,100 |
| 2024-07-22 | 7.370 | 7.520 | 7.350 | 7.490 | 7.381 | 14,502,900 |
| 2024-07-19 | 7.260 | 7.530 | 7.240 | 7.400 | 7.292 | 18,297,750 |
| 2024-07-18 | 7.080 | 7.320 | 6.970 | 7.310 | 7.204 | 19,110,300 |
| 2024-07-17 | 7.250 | 7.290 | 7.100 | 7.130 | 7.026 | 8,764,300 |
| 2024-07-16 | 7.210 | 7.300 | 7.130 | 7.280 | 7.174 | 9,240,000 |
| 2024-07-15 | 7.390 | 7.450 | 7.240 | 7.250 | 7.145 | 10,547,400 |
| 2024-07-12 | 7.470 | 7.660 | 7.370 | 7.420 | 7.312 | 18,271,500 |
| 2024-07-11 | 7.330 | 7.770 | 7.280 | 7.550 | 7.440 | 32,197,250 |
| 2024-07-10 | 7.300 | 7.370 | 7.190 | 7.210 | 7.105 | 10,822,200 |
| 2024-07-09 | 7.050 | 7.330 | 6.990 | 7.330 | 7.223 | 15,577,900 |
| 2024-07-08 | 7.250 | 7.280 | 7.050 | 7.060 | 6.957 | 9,539,100 |
| 2024-07-05 | 7.200 | 7.340 | 7.080 | 7.300 | 7.194 | 11,052,700 |
| 2024-07-04 | 7.370 | 7.470 | 7.150 | 7.180 | 7.076 | 12,159,200 |
| 2024-07-03 | 7.480 | 7.480 | 7.280 | 7.360 | 7.253 | 12,456,650 |
| 2024-07-02 | 7.580 | 7.640 | 7.460 | 7.500 | 7.391 | 13,111,600 |
| 2024-07-01 | 7.650 | 7.690 | 7.410 | 7.610 | 7.499 | 13,839,900 |
| 2024-06-28 | 7.540 | 7.780 | 7.490 | 7.660 | 7.549 | 13,787,050 |
| 2024-06-27 | 7.680 | 7.820 | 7.530 | 7.530 | 7.420 | 13,201,550 |
| 2024-06-26 | 7.590 | 7.770 | 7.390 | 7.760 | 7.647 | 14,212,200 |
| 2024-06-25 | 7.460 | 7.760 | 7.460 | 7.550 | 7.440 | 17,239,500 |
| 2024-06-24 | 7.710 | 7.790 | 7.410 | 7.420 | 7.312 | 15,751,550 |
| 2024-06-21 | 7.870 | 7.870 | 7.710 | 7.800 | 7.687 | 12,653,700 |
| 2024-06-20 | 8.170 | 8.170 | 7.870 | 7.880 | 7.765 | 15,663,100 |
| 2024-06-19 | 8.250 | 8.300 | 8.120 | 8.160 | 8.041 | 14,379,756 |
| 2024-06-18 | 8.110 | 8.230 | 8.110 | 8.230 | 8.110 | 18,207,250 |
| 2024-06-17 | 8.040 | 8.170 | 8.010 | 8.100 | 7.982 | 15,991,800 |
| 2024-06-14 | 8.270 | 8.270 | 8.040 | 8.120 | 8.002 | 22,776,500 |
| 2024-06-13 | 8.240 | 8.350 | 8.150 | 8.280 | 8.160 | 36,445,950 |
| 2024-06-12 | 7.880 | 8.330 | 7.820 | 8.160 | 8.041 | 37,197,450 |
| 2024-06-11 | 7.630 | 7.920 | 7.440 | 7.900 | 7.785 | 22,222,300 |
| 2024-06-07 | 7.600 | 7.710 | 7.530 | 7.640 | 7.529 | 15,210,450 |
| 2024-06-06 | 7.780 | 7.910 | 7.410 | 7.490 | 7.381 | 21,966,700 |
| 2024-06-05 | 7.900 | 7.980 | 7.780 | 7.780 | 7.667 | 14,720,300 |
| 2024-06-04 | 8.110 | 8.160 | 7.810 | 7.910 | 7.795 | 23,007,500 |
| 2024-06-03 | 8.350 | 8.450 | 8.120 | 8.180 | 8.061 | 16,801,200 |
| 2024-05-31 | 8.200 | 8.370 | 8.200 | 8.340 | 8.219 | 15,538,200 |
| 2024-05-30 | 8.220 | 8.330 | 8.070 | 8.250 | 8.130 | 15,009,150 |
| 2024-05-29 | 8.200 | 8.290 | 8.150 | 8.210 | 8.091 | 17,474,500 |
| 2024-05-28 | 8.250 | 8.350 | 8.080 | 8.130 | 8.012 | 25,274,503 |
| 2024-05-27 | 7.980 | 8.290 | 7.830 | 8.250 | 8.130 | 47,220,353 |
| 2024-05-24 | 8.850 | 8.890 | 8.610 | 8.620 | 8.495 | 13,368,600 |
| 2024-05-23 | 8.990 | 8.990 | 8.760 | 8.770 | 8.642 | 17,181,200 |
| 2024-05-22 | 8.900 | 9.060 | 8.880 | 9.020 | 8.889 | 14,517,300 |
| 2024-05-21 | 9.030 | 9.030 | 8.850 | 8.920 | 8.790 | 12,979,400 |
| 2024-05-20 | 9.190 | 9.210 | 9.020 | 9.100 | 8.869 | 15,889,400 |
| 2024-05-17 | 9.020 | 9.160 | 8.920 | 9.160 | 8.928 | 17,727,800 |
| 2024-05-16 | 9.100 | 9.190 | 9.000 | 9.020 | 8.791 | 17,495,300 |
| 2024-05-15 | 9.000 | 9.320 | 8.890 | 9.050 | 8.820 | 24,053,050 |
| 2024-05-14 | 9.000 | 9.120 | 8.920 | 8.960 | 8.733 | 13,682,550 |
| 2024-05-13 | 9.110 | 9.110 | 8.850 | 8.870 | 8.645 | 18,410,700 |
| 2024-05-10 | 9.540 | 9.570 | 9.170 | 9.190 | 8.957 | 21,392,135 |
| 2024-05-09 | 9.460 | 9.610 | 9.460 | 9.540 | 9.298 | 14,171,200 |
| 2024-05-08 | 9.700 | 9.720 | 9.430 | 9.460 | 9.220 | 17,835,000 |
| 2024-05-07 | 9.710 | 9.830 | 9.640 | 9.770 | 9.522 | 19,152,700 |
| 2024-05-06 | 9.680 | 9.810 | 9.630 | 9.720 | 9.473 | 21,892,700 |
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.