Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.100	8.240	8.060	8.160	7.953	30,846,347
2023-10-31	8.350	8.700	8.120	8.200	7.992	56,030,115
2023-10-30	8.050	8.230	8.000	8.210	8.002	30,277,948
2023-10-27	7.860	8.120	7.680	8.070	7.865	38,226,058
2023-10-26	7.860	7.930	7.760	7.930	7.729	23,334,808
2023-10-25	7.880	8.000	7.830	7.950	7.748	25,267,658
2023-10-24	7.810	7.910	7.770	7.840	7.641	21,363,850
2023-10-23	7.950	7.970	7.680	7.760	7.563	21,187,323
2023-10-20	8.070	8.130	7.950	7.980	7.778	22,090,400
2023-10-19	8.080	8.230	8.050	8.080	7.875	23,896,850
2023-10-18	8.350	8.420	8.080	8.080	7.875	29,056,683
2023-10-17	8.440	8.480	8.250	8.350	8.138	27,416,700
2023-10-16	8.760	8.790	8.330	8.430	8.216	50,348,150
2023-10-13	8.800	8.920	8.720	8.760	8.538	46,574,250
2023-10-12	9.020	9.110	8.900	8.920	8.694	45,828,015
2023-10-11	9.190	9.250	8.900	9.000	8.772	71,657,117
2023-10-10	9.330	9.820	8.990	9.260	9.025	112,761,033
2023-10-09	8.910	9.270	8.760	9.230	8.996	92,624,740
2023-09-28	8.850	9.510	8.850	9.250	9.015	141,806,621
2023-09-27	9.160	9.330	8.710	8.990	8.762	151,202,321
2023-09-26	9.290	9.500	8.830	9.500	9.259	203,639,108
2023-09-25	7.990	8.640	7.990	8.640	8.421	91,972,703
2023-09-22	7.670	7.870	7.620	7.850	7.651	16,769,250
2023-09-21	7.630	7.830	7.610	7.700	7.505	16,982,361
2023-09-20	7.810	7.920	7.610	7.630	7.436	21,777,952
2023-09-19	8.120	8.130	7.860	7.890	7.690	25,239,900
2023-09-18	8.100	8.190	7.960	8.130	7.924	31,629,553
2023-09-15	8.520	8.660	8.160	8.280	8.070	44,170,811
2023-09-14	8.210	8.800	8.130	8.480	8.265	62,213,772
2023-09-13	8.020	8.270	7.920	8.260	8.050	36,600,650
2023-09-12	8.130	8.170	8.000	8.070	7.865	24,357,042
2023-09-11	8.190	8.280	8.050	8.250	8.041	38,496,500
2023-09-08	7.900	8.650	7.890	8.180	7.972	55,756,621
2023-09-07	8.090	8.130	7.860	7.860	7.661	28,722,411
2023-09-06	7.980	8.260	7.930	8.240	8.031	44,854,876
2023-09-05	7.790	7.990	7.780	7.950	7.748	18,137,103
2023-09-04	7.740	7.840	7.700	7.840	7.641	9,155,103
2023-09-01	7.770	7.830	7.650	7.720	7.524	8,872,303
2023-08-31	7.760	7.880	7.700	7.810	7.612	10,538,844
2023-08-30	7.680	7.910	7.650	7.770	7.573	16,975,150
2023-08-29	7.320	7.700	7.300	7.660	7.466	20,452,650
2023-08-28	7.610	7.670	7.300	7.320	7.134	14,889,000
2023-08-25	7.410	7.450	7.230	7.270	7.086	12,265,950
2023-08-24	7.430	7.510	7.330	7.470	7.280	9,628,644
2023-08-23	7.640	7.640	7.400	7.400	7.212	12,664,200
2023-08-22	7.720	7.790	7.500	7.650	7.456	14,571,700
2023-08-21	7.780	7.850	7.720	7.730	7.534	9,085,203
2023-08-18	7.810	7.940	7.770	7.770	7.573	12,144,200
2023-08-17	7.590	7.880	7.560	7.830	7.631	18,222,300
2023-08-16	7.740	7.810	7.590	7.600	7.407	11,666,650
2023-08-15	7.850	7.880	7.690	7.730	7.534	9,914,200
2023-08-14	7.770	7.860	7.730	7.860	7.661	8,399,200
2023-08-11	7.940	7.960	7.790	7.800	7.602	12,685,050
2023-08-10	7.930	7.990	7.910	7.940	7.739	8,313,700
2023-08-09	8.100	8.120	7.930	7.930	7.729	19,824,958
2023-08-08	8.240	8.300	8.140	8.180	7.972	17,401,953
2023-08-07	8.180	8.340	8.120	8.250	8.041	24,131,512
2023-08-04	8.110	8.230	8.090	8.150	7.943	21,059,223
2023-08-03	8.230	8.260	8.090	8.110	7.904	21,895,706
2023-08-02	8.210	8.310	8.170	8.240	8.031	17,855,606

← NewerPage 13 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.