Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.770	9.900	9.730	9.880	9.813	22,103,150
2025-07-24	9.660	9.790	9.650	9.770	9.704	15,518,000
2025-07-23	9.690	9.750	9.640	9.670	9.605	15,187,900
2025-07-22	9.830	9.830	9.680	9.730	9.664	17,125,500
2025-07-21	9.740	9.830	9.670	9.830	9.764	17,387,650
2025-07-18	9.760	9.770	9.650	9.740	9.674	12,908,300
2025-07-17	9.690	9.770	9.630	9.770	9.704	14,881,150
2025-07-16	9.530	9.720	9.530	9.690	9.625	17,637,950
2025-07-15	9.630	9.650	9.480	9.560	9.495	13,283,750
2025-07-14	9.650	9.690	9.580	9.640	9.575	12,882,400
2025-07-11	9.540	9.650	9.470	9.630	9.565	15,458,300
2025-07-10	9.560	9.640	9.500	9.570	9.505	13,603,300
2025-07-09	9.650	9.730	9.580	9.630	9.565	18,580,200
2025-07-08	9.520	9.800	9.520	9.700	9.635	22,846,550
2025-07-07	9.450	9.500	9.410	9.460	9.396	10,740,050
2025-07-04	9.610	9.700	9.440	9.520	9.456	22,149,800
2025-07-03	9.540	9.730	9.540	9.650	9.585	20,407,850
2025-07-02	9.840	9.860	9.540	9.600	9.535	38,553,000
2025-07-01	9.890	10.200	9.720	10.000	9.932	60,673,350
2025-06-30	9.510	9.620	9.510	9.550	9.486	17,371,123
2025-06-27	9.410	9.510	9.360	9.450	9.386	20,463,206
2025-06-26	9.330	9.500	9.300	9.330	9.267	21,464,994
2025-06-25	9.300	9.410	9.250	9.360	9.297	18,438,469
2025-06-24	9.120	9.350	9.120	9.330	9.267	21,985,912
2025-06-23	8.850	9.110	8.800	9.100	9.039	12,972,025
2025-06-20	8.830	9.090	8.830	8.910	8.850	11,152,800
2025-06-19	9.000	9.060	8.850	8.860	8.800	12,843,450
2025-06-18	8.990	9.120	8.900	9.060	8.999	12,168,250
2025-06-17	9.030	9.070	8.950	9.030	8.969	7,527,825
2025-06-16	8.960	9.040	8.920	9.040	8.979	7,188,800
2025-06-13	9.130	9.180	8.960	8.970	8.909	16,035,900
2025-06-12	9.250	9.270	9.160	9.180	9.118	13,283,468
2025-06-11	9.290	9.400	9.230	9.300	9.237	11,701,644
2025-06-10	9.360	9.580	9.210	9.280	9.217	18,297,394
2025-06-09	9.320	9.430	9.310	9.390	9.327	12,317,555
2025-06-06	9.360	9.440	9.270	9.340	9.277	12,075,200
2025-06-05	9.250	9.360	9.160	9.360	9.297	15,734,575
2025-06-04	9.220	9.300	9.210	9.240	9.178	10,669,350
2025-06-03	9.050	9.230	9.030	9.210	9.148	10,982,850
2025-05-30	9.480	9.500	9.190	9.200	9.138	21,696,800
2025-05-29	9.430	9.580	9.410	9.560	9.421	19,345,673
2025-05-28	9.450	9.510	9.360	9.440	9.303	14,518,123
2025-05-27	9.460	9.490	9.360	9.430	9.293	13,819,300
2025-05-26	9.400	9.520	9.360	9.510	9.372	15,144,800
2025-05-23	9.580	9.580	9.370	9.390	9.253	23,849,600
2025-05-22	9.670	9.770	9.510	9.540	9.401	29,241,250
2025-05-21	9.860	9.990	9.690	9.700	9.559	54,079,995
2025-05-20	10.980	10.980	10.030	10.110	9.963	97,062,194
2025-05-19	9.480	10.170	9.310	9.980	9.835	68,142,973
2025-05-16	9.340	9.620	9.310	9.450	9.313	16,728,210
2025-05-15	9.520	9.560	9.350	9.370	9.234	16,930,700
2025-05-14	9.580	9.820	9.530	9.590	9.451	16,587,600
2025-05-13	9.860	9.900	9.610	9.640	9.500	19,242,100
2025-05-12	9.670	9.830	9.610	9.750	9.608	22,346,700
2025-05-09	9.750	9.810	9.500	9.520	9.382	21,760,850
2025-05-08	9.540	9.950	9.470	9.760	9.618	38,189,300
2025-05-07	9.650	9.680	9.340	9.470	9.332	23,663,450
2025-05-06	9.260	9.510	9.220	9.510	9.372	26,399,300
2025-04-30	8.920	9.250	8.910	9.160	9.027	23,278,066
2025-04-29	8.770	8.980	8.700	8.900	8.771	13,073,100

← NewerPage 6 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.