Jiangsu Yawei Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.750 | 9.760 | 9.430 | 9.520 | 9.278 | 26,192,400 |
| 2024-04-29 | 9.520 | 9.770 | 9.510 | 9.750 | 9.503 | 30,919,300 |
| 2024-04-26 | 9.160 | 9.610 | 9.130 | 9.540 | 9.298 | 39,383,002 |
| 2024-04-25 | 9.370 | 9.430 | 9.180 | 9.340 | 9.103 | 28,451,350 |
| 2024-04-24 | 8.990 | 9.290 | 8.870 | 9.270 | 9.035 | 28,558,650 |
| 2024-04-23 | 8.800 | 8.970 | 8.780 | 8.880 | 8.655 | 18,684,504 |
| 2024-04-22 | 8.850 | 8.980 | 8.650 | 8.800 | 8.577 | 21,871,000 |
| 2024-04-19 | 9.120 | 9.230 | 8.880 | 9.010 | 8.781 | 33,438,366 |
| 2024-04-18 | 9.390 | 9.450 | 9.200 | 9.210 | 8.976 | 35,411,581 |
| 2024-04-17 | 8.940 | 9.480 | 8.940 | 9.420 | 9.181 | 39,470,702 |
| 2024-04-16 | 9.850 | 9.880 | 8.930 | 8.930 | 8.703 | 42,456,732 |
| 2024-04-15 | 9.880 | 10.070 | 9.580 | 9.920 | 9.668 | 37,386,404 |
| 2024-04-12 | 9.980 | 10.080 | 9.800 | 9.880 | 9.629 | 26,311,030 |
| 2024-04-11 | 9.870 | 10.160 | 9.820 | 9.990 | 9.737 | 29,368,050 |
| 2024-04-10 | 10.250 | 10.380 | 9.830 | 10.080 | 9.824 | 42,107,260 |
| 2024-04-09 | 9.970 | 10.140 | 9.920 | 10.030 | 9.776 | 22,625,694 |
| 2024-04-08 | 10.120 | 10.270 | 9.970 | 9.970 | 9.717 | 25,341,453 |
| 2024-04-03 | 10.430 | 10.500 | 9.950 | 10.270 | 10.009 | 40,230,100 |
| 2024-04-02 | 10.780 | 10.810 | 10.270 | 10.380 | 10.117 | 42,422,050 |
| 2024-04-01 | 10.460 | 10.770 | 10.460 | 10.770 | 10.497 | 49,247,400 |
| 2024-03-29 | 10.310 | 10.400 | 10.130 | 10.390 | 10.126 | 21,883,150 |
| 2024-03-28 | 9.850 | 10.460 | 9.810 | 10.350 | 10.087 | 57,192,221 |
| 2024-03-27 | 10.420 | 10.490 | 9.770 | 9.780 | 9.532 | 45,056,982 |
| 2024-03-26 | 10.630 | 10.790 | 10.220 | 10.400 | 10.136 | 51,287,853 |
| 2024-03-25 | 11.210 | 11.280 | 10.640 | 10.680 | 10.409 | 71,390,556 |
| 2024-03-22 | 11.570 | 11.860 | 11.410 | 11.420 | 11.130 | 72,124,995 |
| 2024-03-21 | 11.750 | 12.160 | 11.640 | 11.670 | 11.374 | 96,975,996 |
| 2024-03-20 | 11.460 | 11.800 | 11.280 | 11.710 | 11.413 | 95,550,732 |
| 2024-03-19 | 11.990 | 11.990 | 11.430 | 11.480 | 11.189 | 132,660,196 |
| 2024-03-18 | 10.720 | 11.790 | 10.610 | 11.790 | 11.491 | 92,224,949 |
| 2024-03-15 | 10.550 | 10.730 | 10.400 | 10.720 | 10.448 | 45,929,130 |
| 2024-03-14 | 10.910 | 11.110 | 10.450 | 10.600 | 10.331 | 76,664,975 |
| 2024-03-13 | 11.270 | 11.270 | 10.920 | 11.130 | 10.848 | 88,780,581 |
| 2024-03-12 | 10.980 | 11.440 | 10.820 | 11.410 | 11.120 | 118,843,089 |
| 2024-03-11 | 10.620 | 11.200 | 10.510 | 10.970 | 10.692 | 105,437,064 |
| 2024-03-08 | 10.180 | 11.200 | 9.970 | 10.790 | 10.516 | 128,618,261 |
| 2024-03-07 | 10.880 | 10.960 | 10.200 | 10.250 | 9.990 | 93,914,419 |
| 2024-03-06 | 10.260 | 10.850 | 10.160 | 10.630 | 10.360 | 105,813,839 |
| 2024-03-05 | 10.580 | 11.130 | 10.190 | 10.280 | 10.019 | 107,005,451 |
| 2024-03-04 | 10.170 | 10.880 | 9.890 | 10.670 | 10.399 | 128,795,753 |
| 2024-03-01 | 10.180 | 10.260 | 9.810 | 10.120 | 9.863 | 94,819,843 |
| 2024-02-29 | 9.200 | 10.330 | 9.200 | 10.180 | 9.922 | 122,106,455 |
| 2024-02-28 | 10.210 | 10.980 | 9.550 | 9.700 | 9.454 | 146,541,977 |
| 2024-02-27 | 10.000 | 10.840 | 9.880 | 10.070 | 9.814 | 161,408,368 |
| 2024-02-26 | 9.700 | 9.870 | 9.220 | 9.870 | 9.620 | 106,170,903 |
| 2024-02-23 | 8.620 | 9.070 | 8.600 | 8.970 | 8.742 | 87,288,830 |
| 2024-02-22 | 8.150 | 8.670 | 8.120 | 8.560 | 8.343 | 79,495,337 |
| 2024-02-21 | 8.080 | 8.470 | 8.000 | 8.170 | 7.963 | 79,335,850 |
| 2024-02-20 | 7.800 | 8.350 | 7.750 | 8.270 | 8.060 | 72,395,850 |
| 2024-02-19 | 7.710 | 8.030 | 7.610 | 7.980 | 7.778 | 79,811,855 |
| 2024-02-08 | 6.800 | 7.480 | 6.530 | 7.480 | 7.290 | 73,362,730 |
| 2024-02-07 | 7.300 | 7.420 | 6.660 | 6.800 | 6.627 | 69,909,241 |
| 2024-02-06 | 6.800 | 7.520 | 6.530 | 7.250 | 7.066 | 49,646,658 |
| 2024-02-05 | 7.800 | 7.890 | 7.090 | 7.090 | 6.910 | 41,061,050 |
| 2024-02-02 | 8.260 | 8.530 | 7.590 | 7.880 | 7.680 | 37,000,550 |
| 2024-02-01 | 8.230 | 8.430 | 8.000 | 8.180 | 7.972 | 30,675,500 |
| 2024-01-31 | 8.690 | 8.750 | 8.150 | 8.170 | 7.963 | 40,665,850 |
| 2024-01-30 | 8.770 | 9.020 | 8.600 | 8.650 | 8.431 | 36,102,813 |
| 2024-01-29 | 9.100 | 9.350 | 8.800 | 8.800 | 8.577 | 61,661,763 |
| 2024-01-26 | 9.060 | 9.600 | 8.970 | 8.990 | 8.762 | 50,533,150 |
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.