Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.580	7.670	7.550	7.660	7.157	3,724,700
2022-02-08	7.450	7.590	7.410	7.570	7.073	3,319,100
2022-02-07	7.460	7.500	7.380	7.470	6.980	3,175,950
2022-01-28	7.300	7.400	7.200	7.330	6.849	3,050,800
2022-01-27	7.430	7.460	7.260	7.280	6.802	3,963,050
2022-01-26	7.380	7.470	7.340	7.430	6.942	3,862,900
2022-01-25	7.630	7.720	7.380	7.380	6.896	6,440,450
2022-01-24	7.610	7.730	7.530	7.660	7.157	5,271,750
2022-01-21	7.750	7.810	7.590	7.640	7.139	5,814,179
2022-01-20	8.050	8.080	7.780	7.790	7.279	8,563,058
2022-01-19	8.050	8.150	8.010	8.080	7.550	4,541,779
2022-01-18	8.180	8.200	8.060	8.060	7.531	5,623,600
2022-01-17	8.080	8.240	8.020	8.170	7.634	4,451,350
2022-01-14	8.200	8.230	8.060	8.070	7.540	5,298,500
2022-01-13	8.350	8.360	8.160	8.190	7.653	6,923,950
2022-01-12	8.240	8.450	8.240	8.350	7.802	6,332,103
2022-01-11	8.330	8.380	8.230	8.240	7.699	5,439,302
2022-01-10	8.200	8.340	8.140	8.300	7.755	4,636,362
2022-01-07	8.510	8.510	8.200	8.200	7.662	10,214,997
2022-01-06	8.450	8.590	8.380	8.510	7.952	5,519,608
2022-01-05	8.740	8.750	8.420	8.480	7.924	9,488,153
2022-01-04	8.580	8.750	8.570	8.740	8.167	10,129,547
2021-12-31	8.460	8.630	8.430	8.590	8.026	9,102,026
2021-12-30	8.380	8.530	8.380	8.460	7.905	5,677,300
2021-12-29	8.400	8.510	8.380	8.450	7.896	6,462,200
2021-12-28	8.300	8.550	8.200	8.500	7.942	10,730,753
2021-12-27	8.060	8.350	8.060	8.260	7.718	6,793,011
2021-12-24	8.400	8.440	8.110	8.110	7.578	10,779,073
2021-12-23	8.400	8.510	8.370	8.410	7.858	7,149,828
2021-12-22	8.380	8.490	8.340	8.450	7.896	6,475,900
2021-12-21	8.340	8.440	8.300	8.440	7.886	7,455,700
2021-12-20	8.520	8.520	8.250	8.260	7.718	13,593,229
2021-12-17	9.000	9.000	8.520	8.580	8.017	25,374,583
2021-12-16	8.630	9.250	8.590	9.040	8.447	31,294,325
2021-12-15	8.630	8.670	8.530	8.590	8.026	10,605,740
2021-12-14	8.550	8.650	8.480	8.620	8.054	11,159,066
2021-12-13	8.600	8.650	8.430	8.580	8.017	14,735,424
2021-12-10	8.400	8.640	8.360	8.560	7.998	17,385,265
2021-12-09	8.360	8.470	8.310	8.410	7.858	14,241,762
2021-12-08	8.360	8.420	8.270	8.370	7.821	12,868,100
2021-12-07	8.550	8.610	8.180	8.290	7.746	18,481,802
2021-12-06	8.620	8.710	8.480	8.500	7.942	16,155,200
2021-12-03	8.780	8.860	8.640	8.660	8.092	12,601,050
2021-12-02	9.100	9.100	8.740	8.760	8.185	19,501,400
2021-12-01	9.000	9.260	8.930	9.100	8.503	16,368,735
2021-11-30	9.200	9.260	8.990	9.070	8.475	23,496,550
2021-11-29	9.280	9.350	9.080	9.180	8.578	22,873,606
2021-11-26	9.480	9.550	9.300	9.390	8.774	21,978,258
2021-11-25	9.500	9.590	9.320	9.460	8.839	22,997,017
2021-11-24	9.560	9.740	9.390	9.480	8.858	31,859,300
2021-11-23	10.040	10.060	9.410	9.520	8.895	51,307,500
2021-11-22	9.530	10.250	9.320	9.980	9.325	83,623,666
2021-11-19	8.700	9.600	8.650	9.600	8.970	62,524,729
2021-11-18	8.510	8.930	8.510	8.730	8.157	27,210,312
2021-11-17	8.320	8.620	8.280	8.510	7.952	19,765,273
2021-11-16	8.530	8.540	8.260	8.270	7.727	14,756,472
2021-11-15	8.430	8.550	8.380	8.510	7.952	14,321,928
2021-11-12	8.500	8.540	8.350	8.440	7.886	14,849,450
2021-11-11	8.100	8.530	8.100	8.500	7.942	24,186,839
2021-11-10	7.960	8.190	7.900	8.170	7.634	17,019,496

← NewerPage 20 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.