Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.960	9.140	8.830	9.000	9.000	28,105,449
2026-07-22	9.250	9.370	8.910	8.950	8.950	40,106,301
2026-07-21	9.060	9.350	8.320	9.350	9.350	54,196,992
2026-07-20	9.840	9.910	8.840	8.950	8.950	60,996,953
2026-07-17	10.810	10.990	9.820	9.820	9.820	52,129,602
2026-07-16	10.880	11.130	10.640	10.910	10.910	50,891,648
2026-07-15	11.000	11.500	10.380	10.990	10.990	75,132,000
2026-07-14	10.750	10.890	10.320	10.590	10.590	55,782,301
2026-07-13	11.640	11.900	10.680	10.780	10.780	77,705,453
2026-07-10	12.500	13.160	11.780	11.790	11.790	108,033,555
2026-07-09	12.260	12.380	11.540	11.960	11.960	68,120,508
2026-07-08	12.940	13.150	11.900	12.050	12.050	83,908,531
2026-07-07	12.950	13.790	12.650	13.150	13.150	85,947,508
2026-07-06	14.320	14.470	12.820	13.250	13.250	124,350,727
2026-07-03	14.200	15.050	13.840	14.240	14.240	166,075,297
2026-07-02	15.200	15.380	14.660	15.380	15.380	94,139,289
2026-07-01	13.980	13.980	13.980	13.980	13.980	20,674,199
2026-06-30	12.400	12.880	12.290	12.710	12.710	117,732,234
2026-06-29	12.500	13.540	11.880	13.000	13.000	169,979,469
2026-06-26	11.070	12.310	11.030	12.310	12.310	110,349,812
2026-06-25	10.890	11.590	10.760	11.190	11.190	76,462,258
2026-06-24	10.460	10.890	10.400	10.880	10.880	43,832,500
2026-06-23	10.500	10.820	10.430	10.540	10.540	34,822,152
2026-06-22	10.770	10.830	10.260	10.580	10.580	42,451,996
2026-06-18	10.490	10.940	10.350	10.850	10.850	45,202,352
2026-06-17	10.220	10.590	10.150	10.550	10.550	32,096,590
2026-06-16	9.990	10.350	9.950	10.310	10.310	37,163,992
2026-06-15	9.710	10.390	9.590	10.060	10.060	56,649,879
2026-06-12	10.180	10.380	9.370	9.450	9.450	55,161,191
2026-06-11	9.660	10.160	9.480	9.980	9.980	41,946,352
2026-06-10	9.880	9.930	9.550	9.770	9.770	28,062,240
2026-06-09	9.830	10.000	9.770	10.000	10.000	27,573,152
2026-06-08	9.670	10.040	9.550	9.740	9.740	26,222,199
2026-06-05	9.670	10.190	9.190	9.940	9.940	41,828,449
2026-06-04	9.610	10.000	9.570	9.700	9.700	29,468,650
2026-06-03	9.890	10.160	9.660	9.730	9.730	44,644,699
2026-06-02	10.000	10.520	9.590	10.090	10.090	66,948,766
2026-06-01	9.840	9.910	9.580	9.610	9.610	24,962,199
2026-05-29	10.580	10.620	9.700	9.780	9.780	35,328,648
2026-05-28	10.160	10.680	10.000	10.540	10.540	32,635,199
2026-05-27	10.670	11.180	10.100	10.160	10.160	37,796,102
2026-05-26	10.900	10.910	10.270	10.460	10.460	30,737,850
2026-05-25	11.020	11.100	10.700	10.910	10.910	25,424,449
2026-05-22	10.890	11.090	10.670	11.000	11.000	26,026,699
2026-05-21	11.150	11.450	10.680	10.720	10.720	40,077,871
2026-05-20	11.060	11.440	10.900	11.100	11.025	40,626,648
2026-05-19	11.060	11.350	11.010	11.300	11.224	33,378,570
2026-05-18	11.400	11.420	11.110	11.210	11.134	42,048,449
2026-05-15	11.560	11.660	11.230	11.340	11.263	53,096,800
2026-05-14	11.950	12.300	11.480	11.500	11.422	74,583,933
2026-05-13	11.340	12.600	10.880	11.920	11.840	118,532,050
2026-05-12	11.050	11.450	10.790	11.450	11.373	45,059,820
2026-05-11	11.010	11.190	10.930	11.060	10.985	29,428,850
2026-05-08	10.890	10.960	10.720	10.880	10.807	19,733,550
2026-05-07	10.630	11.070	10.540	10.990	10.916	33,873,862
2026-05-06	10.550	10.850	10.470	10.580	10.509	21,479,350
2026-04-30	10.400	10.450	10.260	10.320	10.250	13,808,112
2026-04-29	10.300	10.550	10.270	10.480	10.409	14,906,100
2026-04-28	10.560	10.620	10.270	10.330	10.260	19,559,900
2026-04-27	10.530	10.680	10.490	10.630	10.558	11,953,904

← NewerPage 2 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.