Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.170	8.580	8.110	8.300	7.948	38,829,965
2022-11-03	8.090	8.400	8.060	8.220	7.871	28,275,550
2022-11-02	8.080	8.290	8.040	8.140	7.795	27,391,700
2022-11-01	8.160	8.350	8.060	8.240	7.891	31,587,700
2022-10-31	7.680	8.450	7.680	8.150	7.804	35,803,268
2022-10-28	8.050	8.500	7.740	7.850	7.517	32,919,228
2022-10-27	8.080	8.590	7.920	7.940	7.603	37,842,918
2022-10-26	8.270	8.320	7.610	8.250	7.900	51,011,215
2022-10-25	8.000	9.030	7.950	8.440	8.082	68,750,933
2022-10-24	8.000	8.430	8.000	8.210	7.862	51,494,256
2022-10-21	7.880	8.040	7.750	7.940	7.603	31,975,311
2022-10-20	7.760	8.390	7.570	8.080	7.737	46,208,948
2022-10-19	7.800	8.210	7.660	7.910	7.575	42,788,904
2022-10-18	8.360	8.870	8.000	8.010	7.670	70,633,981
2022-10-17	7.400	8.320	7.400	8.320	7.967	60,613,740
2022-10-14	7.850	7.910	7.390	7.560	7.239	53,465,031
2022-10-13	7.530	7.690	7.380	7.690	7.364	25,648,963
2022-10-12	6.350	6.990	6.250	6.990	6.694	17,221,436
2022-10-11	6.270	6.380	6.150	6.350	6.081	3,959,824
2022-10-10	6.400	6.490	6.160	6.210	5.947	4,497,000
2022-09-30	6.530	6.570	6.390	6.400	6.129	4,027,076
2022-09-29	6.550	6.640	6.490	6.540	6.263	4,361,109
2022-09-28	6.800	6.810	6.480	6.490	6.215	6,158,619
2022-09-27	6.680	6.830	6.600	6.790	6.502	5,794,262
2022-09-26	6.730	6.790	6.610	6.660	6.378	5,097,050
2022-09-23	6.970	7.010	6.720	6.770	6.483	7,498,850
2022-09-22	6.930	7.100	6.920	6.980	6.684	6,691,711
2022-09-21	6.990	7.040	6.900	7.010	6.713	7,846,461
2022-09-20	6.610	7.090	6.610	7.030	6.732	15,597,165
2022-09-19	6.580	6.800	6.520	6.690	6.406	9,924,300
2022-09-16	6.620	6.690	6.520	6.520	6.243	5,800,400
2022-09-15	6.950	6.980	6.520	6.660	6.378	11,700,500
2022-09-14	6.840	6.990	6.830	6.930	6.636	5,558,550
2022-09-13	7.010	7.100	6.910	6.980	6.684	6,006,243
2022-09-09	7.010	7.050	6.860	6.980	6.684	6,581,365
2022-09-08	7.180	7.250	7.030	7.030	6.732	9,839,100
2022-09-07	7.130	7.340	7.060	7.200	6.895	15,178,262
2022-09-06	6.880	7.140	6.810	7.100	6.799	13,407,750
2022-09-05	6.880	6.980	6.810	6.840	6.550	7,080,500
2022-09-02	6.840	6.940	6.750	6.920	6.627	7,930,050
2022-09-01	7.000	7.050	6.790	6.810	6.521	14,499,347
2022-08-31	7.400	7.420	7.000	7.020	6.722	14,212,797
2022-08-30	7.550	7.580	7.310	7.350	7.038	8,734,550
2022-08-29	7.420	7.580	7.300	7.540	7.220	6,864,450
2022-08-26	7.640	7.750	7.400	7.490	7.172	10,165,600
2022-08-25	7.900	7.960	7.530	7.630	7.306	15,551,321
2022-08-24	8.370	8.450	7.850	7.860	7.527	22,294,318
2022-08-23	8.250	8.520	8.200	8.370	8.015	17,532,768
2022-08-22	8.540	8.600	8.300	8.400	8.044	15,774,843
2022-08-19	8.960	8.980	8.530	8.540	8.178	23,801,800
2022-08-18	8.840	9.000	8.740	8.980	8.599	17,244,916
2022-08-17	8.970	9.000	8.830	8.880	8.503	18,977,037
2022-08-16	9.000	9.060	8.900	9.060	8.676	26,414,492
2022-08-15	8.960	9.200	8.900	9.140	8.752	44,865,359
2022-08-12	8.920	9.550	8.780	8.780	8.408	43,079,500
2022-08-11	8.910	8.990	8.830	8.890	8.513	34,387,260
2022-08-10	8.790	9.200	8.750	9.090	8.704	56,453,286
2022-08-09	9.260	9.260	8.730	8.730	8.360	64,288,856
2022-08-08	8.200	9.110	8.120	9.110	8.724	38,835,962
2022-08-05	8.430	8.480	8.160	8.280	7.929	26,753,467

← NewerPage 17 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.