Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.130	8.190	7.930	8.070	7.728	15,610,150
2023-05-04	8.050	8.370	8.010	8.130	7.785	17,164,050
2023-04-28	7.790	8.040	7.750	7.990	7.651	11,267,090
2023-04-27	7.940	8.280	7.760	7.790	7.460	19,319,050
2023-04-26	8.400	8.480	7.920	7.960	7.622	24,756,500
2023-04-25	8.690	8.790	8.250	8.410	8.053	29,945,300
2023-04-24	8.860	9.190	8.600	8.690	8.321	34,377,052
2023-04-21	8.690	9.370	8.650	8.780	8.408	45,639,050
2023-04-20	8.650	8.840	8.600	8.690	8.321	21,166,950
2023-04-19	8.880	9.000	8.650	8.720	8.350	28,817,850
2023-04-18	8.800	9.270	8.720	8.900	8.523	36,254,008
2023-04-17	9.110	9.190	8.730	8.840	8.465	32,343,863
2023-04-14	9.240	9.440	8.710	9.060	8.676	52,751,273
2023-04-13	9.280	9.460	8.900	9.100	8.714	74,576,174
2023-04-12	8.800	9.380	8.800	9.380	8.982	68,480,621
2023-04-11	8.930	8.930	8.260	8.530	8.168	49,101,800
2023-04-10	8.260	8.960	8.260	8.770	8.398	58,000,221
2023-04-07	8.170	8.320	8.130	8.210	7.862	21,753,750
2023-04-06	7.900	8.290	7.890	8.180	7.833	22,598,150
2023-04-04	8.170	8.180	7.910	7.950	7.613	14,112,100
2023-04-03	8.150	8.300	8.090	8.120	7.776	19,804,670
2023-03-31	8.010	8.120	7.980	8.070	7.728	12,717,400
2023-03-30	7.860	8.150	7.780	8.110	7.766	19,837,853
2023-03-29	7.890	7.940	7.830	7.900	7.565	6,563,900
2023-03-28	8.040	8.100	7.850	7.890	7.555	11,771,221
2023-03-27	8.040	8.180	7.990	8.070	7.728	16,929,753
2023-03-24	7.870	8.070	7.810	8.030	7.689	17,104,224
2023-03-23	7.890	7.950	7.820	7.880	7.546	8,759,850
2023-03-22	7.840	7.980	7.810	7.880	7.546	10,980,150
2023-03-21	7.710	7.840	7.610	7.840	7.508	12,040,318
2023-03-20	7.660	7.970	7.570	7.700	7.373	18,095,818
2023-03-17	7.490	7.540	7.390	7.460	7.144	8,019,200
2023-03-16	7.630	7.700	7.330	7.400	7.086	15,858,903
2023-03-15	7.500	7.830	7.500	7.670	7.345	13,826,450
2023-03-14	7.760	7.800	7.410	7.550	7.230	13,964,464
2023-03-13	7.870	7.930	7.710	7.790	7.460	9,699,200
2023-03-10	7.960	8.030	7.850	7.850	7.517	13,325,850
2023-03-09	7.970	8.190	7.880	8.050	7.709	22,430,014
2023-03-08	7.650	8.060	7.630	7.980	7.642	21,996,800
2023-03-07	8.100	8.100	7.680	7.710	7.383	19,521,300
2023-03-06	8.110	8.290	8.010	8.050	7.709	19,646,900
2023-03-03	8.080	8.240	7.950	8.050	7.709	21,340,150
2023-03-02	8.300	8.300	7.920	7.950	7.613	34,076,552
2023-03-01	7.580	7.670	7.540	7.650	7.326	6,490,500
2023-02-28	7.590	7.600	7.470	7.580	7.259	4,441,250
2023-02-27	7.610	7.630	7.510	7.540	7.220	6,515,189
2023-02-24	7.690	7.790	7.630	7.660	7.335	7,158,988
2023-02-23	7.650	7.810	7.630	7.730	7.402	7,861,900
2023-02-22	7.670	7.780	7.590	7.680	7.354	6,372,850
2023-02-21	7.640	7.760	7.580	7.690	7.364	6,168,138
2023-02-20	7.560	7.630	7.480	7.620	7.297	5,710,350
2023-02-17	7.760	7.800	7.560	7.560	7.239	9,370,153
2023-02-16	8.000	8.020	7.670	7.740	7.412	12,120,000
2023-02-15	8.010	8.060	7.960	7.990	7.651	8,492,739
2023-02-14	8.060	8.150	8.020	8.050	7.709	8,713,550
2023-02-13	8.050	8.120	8.000	8.060	7.718	7,527,050
2023-02-10	8.120	8.140	8.000	8.040	7.699	7,628,140
2023-02-09	8.070	8.120	8.000	8.120	7.776	8,194,248
2023-02-08	8.080	8.150	8.010	8.070	7.728	9,137,214
2023-02-07	7.980	8.170	7.920	8.150	7.804	15,561,443

← NewerPage 15 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.