Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.500	10.650	10.400	10.570	10.499	16,670,003
2026-04-23	10.850	10.890	10.520	10.540	10.469	19,684,400
2026-04-22	10.660	10.910	10.600	10.880	10.807	20,395,900
2026-04-21	10.780	10.890	10.610	10.700	10.628	16,405,322
2026-04-20	10.900	10.960	10.690	10.780	10.707	22,179,450
2026-04-17	10.410	11.150	10.390	10.950	10.876	46,682,484
2026-04-16	10.380	10.540	10.380	10.450	10.379	15,314,700
2026-04-15	10.660	10.670	10.350	10.380	10.310	22,764,350
2026-04-14	10.300	10.730	10.270	10.670	10.598	37,072,850
2026-04-13	10.000	10.300	9.990	10.240	10.171	16,685,460
2026-04-10	9.880	10.280	9.850	10.100	10.032	24,160,800
2026-04-09	9.740	9.950	9.710	9.830	9.764	15,917,100
2026-04-08	9.600	9.950	9.510	9.880	9.813	26,444,200
2026-04-07	9.120	9.710	9.090	9.390	9.327	19,124,616
2026-04-03	9.150	9.280	8.920	9.100	9.039	14,665,004
2026-04-02	9.330	9.370	9.010	9.110	9.048	12,818,300
2026-04-01	9.330	9.510	9.290	9.350	9.287	13,055,573
2026-03-31	9.380	9.470	9.160	9.160	9.098	13,898,950
2026-03-30	9.320	9.450	9.230	9.410	9.346	11,600,906
2026-03-27	9.140	9.550	9.070	9.470	9.406	17,815,800
2026-03-26	9.640	9.650	9.240	9.280	9.217	17,793,600
2026-03-25	9.610	9.830	9.560	9.670	9.605	19,914,202
2026-03-24	9.520	9.590	9.220	9.520	9.456	20,386,200
2026-03-23	9.800	9.830	9.110	9.230	9.168	35,206,400
2026-03-20	10.470	10.480	10.010	10.030	9.962	22,393,385
2026-03-19	10.350	10.580	10.260	10.380	10.310	27,242,577
2026-03-18	10.010	10.540	10.000	10.530	10.459	29,609,700
2026-03-17	10.370	10.390	9.960	9.970	9.903	18,197,477
2026-03-16	10.270	10.350	10.100	10.340	10.270	19,711,912
2026-03-13	10.410	10.540	10.230	10.250	10.181	18,032,800
2026-03-12	10.620	10.650	10.340	10.350	10.280	23,173,850
2026-03-11	10.480	11.050	10.480	10.650	10.578	42,649,353
2026-03-10	10.190	10.370	10.160	10.350	10.280	19,883,606
2026-03-09	10.040	10.130	9.890	10.070	10.002	21,481,543
2026-03-06	10.300	10.340	10.030	10.180	10.111	34,753,530
2026-03-05	9.770	10.470	9.750	10.470	10.399	37,399,249
2026-03-04	9.510	9.680	9.480	9.520	9.456	14,361,700
2026-03-03	10.270	10.340	9.580	9.590	9.525	29,517,958
2026-03-02	10.450	10.530	10.170	10.260	10.191	21,820,150
2026-02-27	10.660	10.670	10.570	10.650	10.578	13,961,400
2026-02-26	10.590	10.780	10.580	10.720	10.648	18,354,500
2026-02-25	10.580	10.650	10.530	10.590	10.518	13,493,600
2026-02-24	10.530	10.620	10.430	10.610	10.538	15,712,650
2026-02-13	10.350	10.600	10.300	10.430	10.360	17,115,750
2026-02-12	10.280	10.480	10.280	10.380	10.310	10,481,950
2026-02-11	10.360	10.420	10.260	10.280	10.211	12,041,950
2026-02-10	10.470	10.490	10.390	10.390	10.320	10,097,900
2026-02-09	10.460	10.520	10.410	10.470	10.399	12,799,153
2026-02-06	10.320	10.470	10.250	10.310	10.240	12,042,400
2026-02-05	10.480	10.560	10.350	10.360	10.290	16,575,500
2026-02-04	10.370	10.700	10.320	10.540	10.469	18,530,200
2026-02-03	10.390	10.450	10.250	10.420	10.350	13,529,950
2026-02-02	10.480	10.600	10.140	10.180	10.111	17,334,900
2026-01-30	10.300	10.690	10.220	10.560	10.489	22,681,844
2026-01-29	10.500	10.770	10.330	10.360	10.290	23,222,950
2026-01-28	10.660	10.760	10.450	10.480	10.409	16,464,802
2026-01-27	10.560	10.680	10.210	10.660	10.588	22,895,800
2026-01-26	10.920	10.960	10.510	10.600	10.528	25,057,300
2026-01-23	10.840	10.920	10.740	10.920	10.846	22,642,950
2026-01-22	11.000	11.080	10.810	10.830	10.757	24,927,575

← NewerPage 3 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.