Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.090	8.150	7.910	7.930	7.594	7,692,593
2023-02-03	8.030	8.050	7.890	8.010	7.670	10,704,050
2023-02-02	7.960	8.200	7.920	8.040	7.699	16,614,272
2023-02-01	7.770	8.070	7.740	8.010	7.670	21,115,240
2023-01-31	7.620	7.790	7.550	7.760	7.431	13,576,380
2023-01-30	7.810	7.920	7.800	7.850	7.517	12,868,750
2023-01-20	7.760	7.800	7.650	7.700	7.373	9,787,150
2023-01-19	7.550	7.580	7.480	7.580	7.259	5,683,500
2023-01-18	7.460	7.560	7.420	7.530	7.211	4,751,250
2023-01-17	7.490	7.510	7.430	7.450	7.134	3,791,950
2023-01-16	7.410	7.510	7.400	7.470	7.153	4,919,300
2023-01-13	7.590	7.660	7.390	7.430	7.115	8,861,700
2023-01-12	7.420	7.730	7.420	7.630	7.306	13,710,860
2023-01-11	7.510	7.610	7.400	7.410	7.096	4,868,700
2023-01-10	7.570	7.570	7.500	7.510	7.191	3,589,950
2023-01-09	7.580	7.670	7.510	7.540	7.220	4,668,150
2023-01-06	7.580	7.670	7.520	7.550	7.230	6,387,050
2023-01-05	7.580	7.640	7.480	7.620	7.297	7,674,106
2023-01-04	7.500	7.590	7.440	7.560	7.239	7,580,200
2023-01-03	7.220	7.510	7.180	7.510	7.191	8,862,350
2022-12-30	7.290	7.330	7.210	7.230	6.923	3,895,550
2022-12-29	7.260	7.410	7.260	7.280	6.971	4,595,524
2022-12-28	7.350	7.400	7.260	7.300	6.990	4,206,200
2022-12-27	7.410	7.420	7.300	7.390	7.077	4,339,100
2022-12-26	7.190	7.410	7.160	7.380	7.067	6,774,824
2022-12-23	7.120	7.230	7.120	7.190	6.885	3,615,950
2022-12-22	7.400	7.400	7.170	7.200	6.895	4,957,300
2022-12-21	7.370	7.430	7.260	7.340	7.029	5,192,500
2022-12-20	7.230	7.490	7.230	7.450	7.134	8,330,722
2022-12-19	7.330	7.410	7.210	7.250	6.943	6,049,700
2022-12-16	7.540	7.540	7.340	7.400	7.086	6,652,450
2022-12-15	7.370	7.620	7.330	7.560	7.239	9,098,100
2022-12-14	7.390	7.560	7.390	7.410	7.096	8,178,780
2022-12-13	7.640	7.640	7.330	7.340	7.029	12,215,506
2022-12-12	7.450	7.710	7.420	7.640	7.316	9,700,460
2022-12-09	7.450	7.590	7.450	7.480	7.163	7,106,700
2022-12-08	7.670	7.690	7.460	7.470	7.153	11,981,600
2022-12-07	7.720	7.770	7.630	7.660	7.335	10,062,143
2022-12-06	7.800	7.820	7.560	7.760	7.431	23,936,344
2022-12-05	7.890	8.020	7.820	7.990	7.651	10,497,400
2022-12-02	7.960	8.030	7.850	7.880	7.546	12,142,693
2022-12-01	7.890	8.020	7.850	7.970	7.632	12,517,700
2022-11-30	7.930	7.970	7.780	7.850	7.517	11,979,353
2022-11-29	7.840	7.970	7.810	7.940	7.603	12,252,793
2022-11-28	7.860	7.900	7.760	7.860	7.527	14,254,652
2022-11-25	8.350	8.380	7.920	8.010	7.670	26,539,350
2022-11-24	8.500	8.720	8.310	8.400	8.044	28,695,048
2022-11-23	8.700	8.790	8.260	8.600	8.235	33,635,797
2022-11-22	9.060	9.100	8.610	8.790	8.417	40,526,042
2022-11-21	8.810	8.970	8.640	8.970	8.590	37,052,895
2022-11-18	8.600	9.220	8.590	8.870	8.494	52,263,376
2022-11-17	8.450	9.000	8.440	8.690	8.321	49,271,201
2022-11-16	8.260	8.530	8.260	8.380	8.025	29,772,395
2022-11-15	7.880	8.690	7.850	8.390	8.034	40,491,750
2022-11-14	8.240	8.270	7.840	7.900	7.565	24,548,450
2022-11-11	8.540	8.600	8.320	8.320	7.967	27,812,800
2022-11-10	8.460	8.520	8.330	8.460	8.101	25,669,547
2022-11-09	8.210	8.570	8.060	8.570	8.207	40,365,817
2022-11-08	8.200	8.300	8.030	8.220	7.871	18,880,747
2022-11-07	8.160	8.330	8.030	8.170	7.824	27,618,647

← NewerPage 16 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.