Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.040	8.490	8.030	8.490	8.130	33,084,300
2022-08-03	8.170	8.500	7.950	8.040	7.699	33,644,569
2022-08-02	8.350	8.370	7.820	8.130	7.785	34,642,785
2022-08-01	8.710	8.730	8.370	8.580	8.216	31,454,576
2022-07-29	8.480	8.780	8.440	8.680	8.312	41,058,024
2022-07-28	8.450	8.740	8.320	8.480	8.120	40,847,686
2022-07-27	8.100	8.650	8.050	8.400	8.044	46,107,935
2022-07-26	8.680	9.120	8.300	8.320	7.967	84,189,054
2022-07-25	7.730	8.540	7.730	8.540	8.178	33,530,023
2022-07-22	7.630	8.000	7.630	7.760	7.431	20,915,596
2022-07-21	7.630	7.840	7.560	7.650	7.326	20,332,882
2022-07-20	7.730	7.910	7.560	7.810	7.479	26,121,428
2022-07-19	7.570	7.750	7.510	7.690	7.364	18,313,016
2022-07-18	7.600	7.600	7.430	7.600	7.278	17,133,650
2022-07-15	7.440	7.620	7.340	7.550	7.230	20,961,900
2022-07-14	7.320	7.590	7.230	7.500	7.182	14,236,950
2022-07-13	7.160	7.360	7.160	7.310	7.000	8,939,371
2022-07-12	7.460	7.480	7.200	7.220	6.914	14,487,066
2022-07-11	7.510	7.580	7.350	7.540	7.220	13,691,680
2022-07-08	7.340	7.730	7.320	7.570	7.249	23,667,451
2022-07-07	7.440	7.520	7.310	7.440	7.124	18,685,150
2022-07-06	7.200	7.480	7.170	7.410	7.096	20,643,937
2022-07-05	7.300	7.380	7.100	7.210	6.904	14,170,263
2022-07-04	7.420	7.460	7.250	7.310	7.000	12,791,600
2022-07-01	7.300	7.430	7.200	7.410	7.096	17,270,700
2022-06-30	7.450	7.630	7.300	7.350	7.038	26,471,277
2022-06-29	7.860	7.900	7.480	7.500	7.182	38,117,934
2022-06-28	7.690	8.300	7.580	8.000	7.661	57,196,369
2022-06-27	7.500	7.870	7.490	7.800	7.469	49,221,858
2022-06-24	7.770	7.810	7.480	7.560	7.239	42,947,502
2022-06-23	7.660	8.350	7.500	7.780	7.450	80,451,283
2022-06-22	7.380	7.950	7.120	7.950	7.613	90,208,422
2022-06-21	6.550	7.230	6.550	7.230	6.923	15,977,900
2022-06-20	6.430	6.580	6.390	6.570	6.291	7,252,062
2022-06-17	6.370	6.440	6.300	6.400	6.129	3,808,400
2022-06-16	6.450	6.490	6.350	6.410	6.138	3,899,550
2022-06-15	6.490	6.560	6.400	6.410	6.138	6,983,396
2022-06-14	6.470	6.500	6.300	6.500	6.224	4,262,484
2022-06-13	6.410	6.550	6.370	6.490	6.215	5,194,405
2022-06-10	6.360	6.460	6.310	6.450	6.176	3,840,450
2022-06-09	6.500	6.530	6.310	6.360	6.090	4,834,250
2022-06-08	6.560	6.710	6.380	6.490	6.215	7,048,520
2022-06-07	6.770	6.780	6.510	6.540	6.263	5,721,445
2022-06-06	6.600	6.730	6.510	6.650	6.368	6,907,100
2022-06-02	6.380	6.640	6.310	6.590	6.311	9,492,926
2022-06-01	6.280	6.410	6.250	6.370	6.100	4,980,950
2022-05-31	6.190	6.300	6.120	6.290	6.023	3,845,700
2022-05-30	6.180	6.230	6.130	6.220	5.956	3,225,350
2022-05-27	6.180	6.250	6.100	6.130	5.870	2,983,750
2022-05-26	6.190	6.220	6.080	6.180	5.918	3,214,406
2022-05-25	6.100	6.170	6.080	6.170	5.908	2,963,100
2022-05-24	6.350	6.420	6.100	6.110	5.851	4,921,450
2022-05-23	6.180	6.320	6.100	6.300	6.033	3,966,550
2022-05-20	6.090	6.170	6.060	6.160	5.899	4,325,400
2022-05-19	5.990	6.100	5.930	6.100	5.841	4,330,863
2022-05-18	6.010	6.080	5.960	6.030	5.774	3,522,318
2022-05-17	6.030	6.060	5.910	6.040	5.784	3,270,521
2022-05-16	6.070	6.080	5.950	5.990	5.736	3,022,411
2022-05-13	6.020	6.060	5.960	6.010	5.755	3,123,013
2022-05-12	5.920	6.020	5.900	5.990	5.736	3,739,968

← NewerPage 18 of 21 · 1,219 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.