Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.080	6.130	5.910	5.930	5.679	7,462,561
2022-05-10	6.050	6.250	5.970	6.190	5.784	5,448,683
2022-05-09	6.010	6.140	6.000	6.120	5.718	2,622,660
2022-05-06	5.800	6.110	5.750	6.030	5.634	4,847,250
2022-05-05	5.860	6.010	5.800	5.920	5.532	4,706,060
2022-04-29	5.690	5.870	5.600	5.850	5.466	5,275,683
2022-04-28	5.560	5.670	5.510	5.590	5.223	4,288,612
2022-04-27	5.190	5.550	5.110	5.550	5.186	6,250,982
2022-04-26	5.420	5.510	5.180	5.200	4.859	4,602,950
2022-04-25	5.910	5.930	5.460	5.460	5.102	7,995,500
2022-04-22	5.950	6.010	5.860	5.960	5.569	3,929,100
2022-04-21	6.150	6.210	5.970	6.000	5.606	5,396,900
2022-04-20	6.300	6.420	6.180	6.220	5.812	4,324,803
2022-04-19	6.530	6.530	6.260	6.300	5.887	6,649,171
2022-04-18	6.170	6.360	6.090	6.350	5.933	4,815,705
2022-04-15	6.220	6.330	6.030	6.170	5.765	5,460,203
2022-04-14	6.290	6.380	6.230	6.270	5.859	4,852,850
2022-04-13	6.150	6.540	6.070	6.220	5.812	7,898,397
2022-04-12	6.060	6.310	6.030	6.220	5.812	4,634,500
2022-04-11	6.370	6.380	6.080	6.110	5.709	4,425,950
2022-04-08	6.520	6.540	6.270	6.380	5.961	4,989,902
2022-04-07	6.670	6.680	6.520	6.530	6.102	4,832,900
2022-04-06	6.660	6.760	6.600	6.700	6.260	3,968,547
2022-04-01	6.710	6.730	6.620	6.650	6.214	5,609,550
2022-03-31	6.870	6.880	6.680	6.730	6.288	12,016,576
2022-03-30	6.900	7.030	6.900	7.000	6.541	3,116,000
2022-03-29	6.960	7.010	6.840	6.890	6.438	2,719,800
2022-03-28	6.990	7.030	6.840	6.950	6.494	3,232,300
2022-03-25	7.110	7.110	6.980	7.010	6.550	2,885,000
2022-03-24	7.110	7.160	7.020	7.030	6.569	3,834,903
2022-03-23	7.160	7.240	7.140	7.190	6.718	3,549,750
2022-03-22	7.160	7.220	7.100	7.190	6.718	3,908,950
2022-03-21	7.200	7.310	7.110	7.180	6.709	6,801,708
2022-03-18	6.890	7.470	6.890	7.280	6.802	9,055,516
2022-03-17	6.900	7.080	6.890	6.950	6.494	4,996,700
2022-03-16	6.750	6.880	6.580	6.860	6.410	4,809,558
2022-03-15	6.990	7.050	6.660	6.660	6.223	6,317,662
2022-03-14	7.200	7.240	7.060	7.070	6.606	3,488,800
2022-03-11	7.130	7.280	6.990	7.250	6.774	3,867,400
2022-03-10	7.290	7.340	7.180	7.190	6.718	3,906,556
2022-03-09	7.270	7.350	6.890	7.130	6.662	6,645,406
2022-03-08	7.490	7.560	7.230	7.260	6.784	5,787,833
2022-03-07	7.680	7.740	7.470	7.500	7.008	5,414,253
2022-03-04	7.870	7.880	7.700	7.700	7.195	4,555,700
2022-03-03	7.930	7.950	7.840	7.880	7.363	3,688,949
2022-03-02	7.870	7.930	7.810	7.910	7.391	4,359,299
2022-03-01	7.940	7.960	7.840	7.910	7.391	4,162,450
2022-02-28	7.930	7.950	7.700	7.910	7.391	8,043,803
2022-02-25	7.850	8.030	7.840	7.990	7.466	9,112,850
2022-02-24	7.900	8.120	7.660	7.790	7.279	11,179,809
2022-02-23	7.840	7.940	7.730	7.940	7.419	7,668,998
2022-02-22	7.790	7.880	7.690	7.790	7.279	6,550,437
2022-02-21	7.820	7.880	7.780	7.860	7.344	6,556,600
2022-02-18	7.800	7.900	7.740	7.850	7.335	5,355,850
2022-02-17	7.820	8.120	7.780	7.820	7.307	10,399,800
2022-02-16	7.590	7.930	7.580	7.840	7.326	10,392,618
2022-02-15	7.520	7.560	7.440	7.540	7.045	3,307,800
2022-02-14	7.390	7.600	7.370	7.530	7.036	4,294,850
2022-02-11	7.580	7.610	7.400	7.420	6.933	3,949,200
2022-02-10	7.680	7.680	7.550	7.610	7.111	3,691,650

← NewerPage 19 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.