Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.880	11.070	10.760	10.900	10.826	26,323,070
2025-10-24	10.450	10.790	10.450	10.710	10.638	24,921,120
2025-10-23	10.320	10.420	10.160	10.410	10.340	14,399,258
2025-10-22	10.410	10.500	10.310	10.360	10.290	14,695,800
2025-10-21	10.210	10.540	10.120	10.510	10.439	24,546,200
2025-10-20	10.120	10.210	10.050	10.160	10.091	16,651,150
2025-10-17	10.420	10.440	9.970	9.970	9.903	24,307,600
2025-10-16	10.500	10.630	10.400	10.410	10.340	17,168,900
2025-10-15	10.520	10.580	10.380	10.580	10.509	18,878,100
2025-10-14	11.050	11.100	10.470	10.470	10.399	33,396,150
2025-10-13	10.420	11.050	10.420	11.000	10.926	26,573,600
2025-10-10	11.500	11.540	11.000	11.020	10.946	44,036,050
2025-10-09	11.310	11.750	11.300	11.620	11.542	44,805,509
2025-09-30	11.390	11.650	11.250	11.250	11.174	32,416,600
2025-09-29	11.420	11.530	11.230	11.320	11.244	26,178,600
2025-09-26	11.600	11.730	11.330	11.330	11.253	34,785,736
2025-09-25	11.740	11.760	11.510	11.600	11.522	49,465,266
2025-09-24	11.480	11.960	11.370	11.830	11.750	72,008,414
2025-09-23	11.340	11.600	11.030	11.520	11.442	61,018,947
2025-09-22	10.920	11.420	10.880	11.420	11.343	48,001,416
2025-09-19	11.230	11.230	10.970	11.000	10.926	32,627,770
2025-09-18	11.160	11.430	10.950	11.200	11.124	57,327,900
2025-09-17	10.970	11.290	10.930	11.180	11.105	46,284,225
2025-09-16	10.800	10.990	10.620	10.990	10.916	31,500,791
2025-09-15	10.930	11.120	10.780	10.790	10.717	25,302,400
2025-09-12	10.710	11.040	10.610	10.900	10.826	48,670,771
2025-09-11	10.520	10.720	10.330	10.680	10.608	49,380,564
2025-09-10	10.760	10.900	10.710	10.840	10.767	24,377,759
2025-09-09	11.050	11.050	10.750	10.810	10.737	31,795,785
2025-09-08	10.860	11.160	10.800	11.050	10.975	47,324,632
2025-09-05	10.610	10.980	10.510	10.970	10.896	62,135,053
2025-09-04	10.330	11.150	10.100	10.760	10.687	77,180,524
2025-09-03	10.630	10.760	10.340	10.360	10.290	35,053,600
2025-09-02	10.910	11.080	10.450	10.620	10.548	60,619,137
2025-09-01	10.670	10.850	10.560	10.670	10.598	39,412,745
2025-08-29	10.600	10.650	10.350	10.580	10.509	42,557,475
2025-08-28	10.250	10.780	10.050	10.480	10.409	50,123,615
2025-08-27	10.370	10.460	10.120	10.120	10.052	26,285,150
2025-08-26	10.280	10.430	10.200	10.360	10.290	22,471,400
2025-08-25	10.400	10.470	10.230	10.310	10.240	24,054,850
2025-08-22	10.250	10.330	10.210	10.320	10.250	19,529,100
2025-08-21	10.420	10.450	10.200	10.260	10.191	21,261,500
2025-08-20	10.320	10.430	10.260	10.420	10.350	24,720,713
2025-08-19	10.190	10.490	10.050	10.380	10.310	38,032,368
2025-08-18	10.050	10.280	10.030	10.180	10.111	24,351,750
2025-08-15	9.850	10.020	9.830	10.000	9.932	16,311,200
2025-08-14	10.070	10.090	9.840	9.870	9.803	21,785,012
2025-08-13	10.090	10.160	10.030	10.080	10.012	19,343,850
2025-08-12	10.130	10.290	10.010	10.100	10.032	24,853,050
2025-08-11	9.980	10.120	9.960	10.110	10.042	15,914,750
2025-08-08	10.040	10.080	9.970	10.020	9.952	16,130,200
2025-08-07	10.080	10.120	10.000	10.070	10.002	19,516,100
2025-08-06	10.060	10.140	10.010	10.120	10.052	26,239,350
2025-08-05	9.950	10.080	9.930	9.990	9.923	23,176,367
2025-08-04	9.630	10.020	9.570	9.940	9.873	28,920,099
2025-08-01	9.620	9.690	9.600	9.650	9.585	10,121,900
2025-07-31	9.790	9.870	9.600	9.630	9.565	16,044,211
2025-07-30	9.870	9.910	9.730	9.820	9.754	16,160,300
2025-07-29	9.840	9.910	9.790	9.900	9.833	17,503,300
2025-07-28	9.900	9.940	9.830	9.870	9.803	16,519,300

← NewerPage 5 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.