See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 002559.SHE stock page

Jiangsu Yawei Machine Tool Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-018.3908.4208.2108.2408.03127,476,062
2023-07-318.3108.5708.2408.4408.22637,460,853
2023-07-288.7008.7808.3808.4208.20656,035,994
2023-07-279.1209.3008.7108.8508.62574,960,770
2023-07-269.3809.8009.0709.4009.161111,576,277
2023-07-259.7809.9509.5209.5309.288138,737,165
2023-07-249.04010.0708.81010.0709.81468,079,441
2023-07-219.6509.7409.1309.1508.918137,150,743
2023-07-208.7109.6308.4109.6309.386105,145,571
2023-07-198.9809.1008.6608.7508.52877,999,262
2023-07-188.7509.6108.6709.1608.928107,557,672
2023-07-178.8008.8508.5208.7408.51843,437,327
2023-07-148.7809.1108.6809.0108.78157,733,000
2023-07-138.2908.8108.2008.7608.53834,272,888
2023-07-128.5008.5108.2208.2508.0418,739,350
2023-07-118.3308.5008.1908.4808.2658,503,400
2023-07-108.5008.5208.2708.3008.0898,474,750
2023-07-078.5208.6008.3908.4108.1978,475,916
2023-07-068.5708.7008.5108.5608.3439,488,560
2023-07-058.7108.7808.5408.5908.3729,759,350
2023-07-048.6708.8208.6208.7708.54712,922,900
2023-07-038.8508.9208.6408.6708.45013,746,200
2023-06-308.7608.9308.7508.8808.65514,294,500
2023-06-298.6808.9108.6208.8308.60615,349,176
2023-06-288.6408.7108.3808.6708.45012,677,150
2023-06-278.4408.6908.3608.6508.43115,216,250
2023-06-268.6308.8208.4208.4508.23615,750,250
2023-06-218.7608.8508.5608.6208.40118,541,788
2023-06-208.4808.8208.4108.6908.47021,752,050
2023-06-198.2208.5608.1808.5208.30418,121,900
2023-06-168.0308.2608.0108.2608.05013,980,250
2023-06-157.8308.2107.8008.0407.83619,022,700
2023-06-147.7407.9107.6207.8407.64113,503,000
2023-06-137.5907.8007.5907.7607.56314,438,750
2023-06-127.4507.7007.4007.6607.46625,676,986
2023-06-097.8807.8907.5207.5407.34939,844,803
2023-06-088.4008.4408.2108.3508.1387,735,400
2023-06-078.3108.4108.1908.3608.1488,027,696
2023-06-068.5208.5508.3008.3008.0899,107,603
2023-06-058.5908.7008.5508.5808.2167,794,200
2023-06-028.7208.7708.5608.5808.2168,096,550
2023-06-018.6008.8008.6008.7208.35010,542,150
2023-05-318.7308.7308.5908.7208.3509,114,408
2023-05-308.7108.7408.5808.7208.35010,424,100
2023-05-298.8808.9008.6408.7008.33111,605,550
2023-05-268.6408.8308.5008.7908.41715,438,350
2023-05-258.5408.6908.4608.6108.24514,308,250
2023-05-248.3908.7108.3508.6208.25419,072,650
2023-05-238.5308.5708.3708.4008.04410,648,650
2023-05-228.4508.5808.4008.5308.16813,382,100
2023-05-198.4008.5108.3408.4508.09214,580,700
2023-05-188.2308.5208.1808.4008.04425,367,150
2023-05-178.0008.2107.9508.2107.86214,306,303
2023-05-167.9708.0507.9008.0207.6808,095,000
2023-05-157.8308.0207.8108.0107.6708,680,803
2023-05-128.1008.1207.8907.8907.5559,622,150
2023-05-117.9108.1707.8708.0807.73714,278,077
2023-05-107.8507.9307.7307.9007.56510,734,060
2023-05-098.1408.1507.8307.8507.51717,398,810
2023-05-088.1408.2808.1008.1807.83312,982,543
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.0750 CNY
2025-05-300.0750 CNY
2024-05-210.1000 CNY
2023-06-060.1500 CNY
2022-05-110.1500 CNY
2021-06-030.1500 CNY
2020-05-210.0500 CNY
2019-05-290.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.