Jiangsu Yawei Machine Tool Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.760	9.110	8.670	9.090	8.859	29,120,400
2024-01-24	8.790	8.840	8.430	8.820	8.596	26,328,400
2024-01-23	8.710	8.880	8.590	8.750	8.528	21,885,350
2024-01-22	9.280	9.370	8.670	8.750	8.528	25,754,850
2024-01-19	9.450	9.590	9.260	9.290	9.054	20,354,850
2024-01-18	9.460	9.540	9.160	9.440	9.200	26,641,550
2024-01-17	9.780	9.810	9.460	9.460	9.220	17,436,350
2024-01-16	9.810	9.890	9.590	9.790	9.542	23,462,250
2024-01-15	9.800	10.010	9.730	9.850	9.600	20,467,694
2024-01-12	10.080	10.140	9.820	9.860	9.610	22,594,250
2024-01-11	9.960	10.160	9.870	10.120	9.863	26,755,194
2024-01-10	10.200	10.280	9.880	9.890	9.639	30,052,750
2024-01-09	10.110	10.460	10.080	10.290	10.029	42,838,311
2024-01-08	10.260	10.390	9.950	9.970	9.717	44,272,450
2024-01-05	10.880	10.940	10.370	10.410	10.146	53,823,411
2024-01-04	11.150	11.190	10.870	10.920	10.643	33,985,200
2024-01-03	11.410	11.440	10.850	11.130	10.848	51,328,844
2024-01-02	11.530	11.630	11.350	11.360	11.072	44,634,119
2023-12-29	11.280	11.550	11.160	11.530	11.237	67,863,600
2023-12-28	11.420	11.680	11.150	11.470	11.179	83,930,450
2023-12-27	10.890	11.420	10.780	11.330	11.043	80,085,850
2023-12-26	11.130	11.150	10.650	10.830	10.555	53,839,950
2023-12-25	10.970	11.390	10.970	11.110	10.828	42,529,563
2023-12-22	11.650	11.700	11.020	11.100	10.818	77,137,850
2023-12-21	11.080	11.410	10.960	11.360	11.072	65,869,750
2023-12-20	11.100	11.390	11.080	11.130	10.848	40,838,150
2023-12-19	11.080	11.250	11.030	11.100	10.818	41,129,800
2023-12-18	11.210	11.290	10.990	11.030	10.750	49,446,144
2023-12-15	11.180	11.400	11.180	11.300	11.013	65,067,766
2023-12-14	11.820	11.950	11.230	11.240	10.955	122,098,817
2023-12-13	12.410	12.730	11.900	11.970	11.666	125,671,744
2023-12-12	12.050	13.370	12.050	12.690	12.368	157,577,203
2023-12-11	12.290	12.780	11.720	12.150	11.842	131,758,405
2023-12-08	12.210	12.870	12.210	12.680	12.358	154,767,344
2023-12-07	12.160	12.680	12.060	12.330	12.017	154,369,583
2023-12-06	11.910	12.230	11.840	12.230	11.920	116,687,494
2023-12-05	12.300	12.590	11.960	12.010	11.705	116,901,887
2023-12-04	12.560	12.970	12.060	12.490	12.173	156,845,890
2023-12-01	12.820	13.250	12.300	12.840	12.514	177,551,828
2023-11-30	14.950	15.260	12.970	13.090	12.758	236,609,465
2023-11-29	13.550	15.450	13.080	14.410	14.044	254,333,810
2023-11-28	13.890	15.040	13.890	14.530	14.161	270,510,167
2023-11-27	12.850	14.490	12.850	13.670	13.323	254,374,905
2023-11-24	12.620	13.900	11.890	13.170	12.836	250,421,647
2023-11-23	14.100	14.100	12.660	12.660	12.339	216,135,745
2023-11-22	12.790	14.070	12.620	14.070	13.713	157,308,199
2023-11-21	12.790	12.790	12.530	12.790	12.465	102,204,428
2023-11-20	11.630	11.630	11.630	11.630	11.335	7,869,167
2023-11-17	9.750	10.570	9.210	10.570	10.302	130,232,241
2023-11-16	8.720	9.610	8.660	9.610	9.366	102,118,608
2023-11-15	8.670	8.840	8.590	8.740	8.518	35,862,450
2023-11-14	8.530	8.690	8.510	8.630	8.411	30,490,805
2023-11-13	8.580	8.620	8.500	8.580	8.362	28,482,455
2023-11-10	8.370	8.600	8.350	8.530	8.314	31,538,375
2023-11-09	8.460	8.600	8.400	8.450	8.236	32,335,771
2023-11-08	8.400	8.650	8.330	8.470	8.255	33,946,106
2023-11-07	8.400	8.480	8.300	8.440	8.226	25,497,700
2023-11-06	8.270	8.460	8.260	8.410	8.197	30,340,200
2023-11-03	8.080	8.370	8.080	8.260	8.050	39,187,425
2023-11-02	8.130	8.290	7.970	7.970	7.768	28,771,600

← NewerPage 12 of 21 · 1,212 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.