Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.760	10.990	10.710	10.920	10.846	25,099,025
2026-01-20	10.830	10.980	10.730	10.850	10.777	27,041,650
2026-01-19	10.840	11.030	10.770	10.820	10.747	34,448,889
2026-01-16	10.530	10.750	10.470	10.730	10.658	37,297,300
2026-01-15	10.300	10.470	10.250	10.470	10.399	18,656,850
2026-01-14	10.360	10.520	10.200	10.390	10.320	25,923,465
2026-01-13	10.540	10.590	10.330	10.360	10.290	24,554,350
2026-01-12	10.500	10.570	10.450	10.550	10.479	26,970,250
2026-01-09	10.430	10.550	10.380	10.500	10.429	21,956,000
2026-01-08	10.350	10.610	10.300	10.520	10.449	23,502,813
2026-01-07	10.300	10.490	10.270	10.390	10.320	27,594,653
2026-01-06	10.190	10.350	10.170	10.260	10.191	16,855,753
2026-01-05	10.160	10.220	10.120	10.190	10.121	13,944,069
2025-12-31	10.150	10.180	10.010	10.120	10.052	11,092,000
2025-12-30	10.000	10.140	9.910	10.120	10.052	13,346,650
2025-12-29	9.990	10.070	9.960	10.000	9.932	11,084,100
2025-12-26	10.080	10.130	9.970	9.980	9.913	13,996,700
2025-12-25	10.030	10.150	10.010	10.110	10.042	12,733,250
2025-12-24	9.770	10.020	9.770	9.970	9.903	12,734,300
2025-12-23	9.860	9.910	9.770	9.820	9.754	9,606,758
2025-12-22	9.800	9.960	9.760	9.860	9.793	11,212,100
2025-12-19	9.720	9.810	9.690	9.770	9.704	11,572,902
2025-12-18	9.560	9.810	9.550	9.670	9.605	12,392,850
2025-12-17	9.610	9.670	9.420	9.660	9.595	14,685,098
2025-12-16	9.880	9.890	9.610	9.610	9.545	18,278,919
2025-12-15	9.810	10.170	9.690	9.960	9.893	28,746,153
2025-12-12	9.980	10.000	9.820	9.900	9.833	27,210,000
2025-12-11	10.350	10.360	9.970	9.980	9.913	28,072,800
2025-12-10	10.390	10.440	10.190	10.300	10.230	16,282,832
2025-12-09	10.490	10.620	10.440	10.460	10.389	10,547,350
2025-12-08	10.520	10.630	10.490	10.570	10.499	14,621,750
2025-12-05	10.280	10.530	10.210	10.520	10.449	15,096,399
2025-12-04	10.250	10.380	10.120	10.270	10.201	13,451,211
2025-12-03	10.410	10.450	10.200	10.230	10.161	11,816,103
2025-12-02	10.390	10.560	10.380	10.410	10.340	14,333,200
2025-12-01	10.270	10.700	10.260	10.570	10.499	20,602,899
2025-11-28	10.260	10.350	10.170	10.330	10.260	9,773,300
2025-11-27	10.140	10.360	10.110	10.260	10.191	11,382,950
2025-11-26	10.300	10.350	10.120	10.150	10.081	11,228,509
2025-11-25	10.310	10.450	10.270	10.350	10.280	13,564,509
2025-11-24	10.200	10.300	10.090	10.240	10.171	13,035,540
2025-11-21	10.320	10.470	10.080	10.110	10.042	19,611,850
2025-11-20	10.630	10.680	10.380	10.430	10.360	14,443,350
2025-11-19	10.890	10.930	10.500	10.560	10.489	19,957,100
2025-11-18	11.000	11.250	10.710	10.910	10.836	23,653,450
2025-11-17	10.980	11.060	10.930	11.040	10.965	15,357,403
2025-11-14	11.140	11.160	10.950	10.990	10.916	23,530,862
2025-11-13	11.270	11.380	11.200	11.250	11.174	23,735,300
2025-11-12	11.300	11.490	11.100	11.330	11.253	30,250,850
2025-11-11	11.330	11.590	11.230	11.370	11.293	47,504,523
2025-11-10	11.390	11.420	11.150	11.230	11.154	35,869,262
2025-11-07	11.200	11.510	11.100	11.400	11.323	74,049,749
2025-11-06	11.010	11.650	10.810	11.330	11.253	113,510,173
2025-11-05	10.520	10.670	10.450	10.590	10.518	14,843,050
2025-11-04	10.880	10.930	10.630	10.700	10.628	16,999,550
2025-11-03	10.690	10.990	10.530	10.930	10.856	24,632,600
2025-10-31	10.720	10.860	10.680	10.710	10.638	15,433,350
2025-10-30	10.840	11.000	10.700	10.770	10.697	19,922,500
2025-10-29	10.800	10.950	10.760	10.840	10.767	16,594,200
2025-10-28	10.720	10.930	10.720	10.870	10.797	19,541,069

← NewerPage 4 of 5 · 243 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.