Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.850	8.990	8.750	8.810	8.682	15,794,400
2025-04-25	8.930	9.030	8.800	8.950	8.820	18,096,150
2025-04-24	9.010	9.060	8.800	8.860	8.731	32,061,884
2025-04-23	9.030	9.360	9.030	9.260	9.125	30,559,799
2025-04-22	9.030	9.110	8.950	9.000	8.869	17,045,750
2025-04-21	8.850	9.120	8.810	9.110	8.978	17,998,750
2025-04-18	8.900	9.000	8.780	8.930	8.800	17,106,550
2025-04-17	8.880	9.080	8.880	8.940	8.810	19,460,150
2025-04-16	9.180	9.260	8.820	8.940	8.810	26,780,450
2025-04-15	9.100	9.240	9.010	9.160	9.027	22,950,450
2025-04-14	9.200	9.260	9.080	9.110	8.978	25,862,950
2025-04-11	8.650	9.140	8.610	9.000	8.869	33,739,050
2025-04-10	8.780	9.120	8.780	8.830	8.702	41,316,800
2025-04-09	8.110	8.730	7.610	8.630	8.504	50,456,839
2025-04-08	8.650	8.820	8.100	8.300	8.179	49,514,950
2025-04-07	9.090	9.230	8.880	8.880	8.751	27,290,500
2025-04-03	10.040	10.210	9.770	9.870	9.726	40,320,100
2025-04-02	10.340	10.520	10.200	10.210	10.062	43,101,950
2025-04-01	10.140	10.770	9.940	10.450	10.298	69,866,116
2025-03-31	10.300	10.410	9.710	10.080	9.933	56,345,939
2025-03-28	10.440	10.980	10.420	10.530	10.377	56,557,900
2025-03-27	10.400	10.690	10.060	10.520	10.367	58,557,150
2025-03-26	10.320	10.740	10.210	10.500	10.347	62,684,428
2025-03-25	10.800	10.870	10.190	10.220	10.071	82,380,683
2025-03-24	11.900	12.040	10.890	10.890	10.732	107,482,631
2025-03-21	12.990	13.120	12.010	12.100	11.924	156,191,206
2025-03-20	11.740	13.120	11.450	13.120	12.929	212,434,808
2025-03-19	12.250	12.830	11.830	11.930	11.756	219,503,319
2025-03-18	10.770	11.660	10.730	11.660	11.490	112,527,009
2025-03-17	10.530	10.690	10.360	10.600	10.446	28,894,210
2025-03-14	10.480	10.590	10.260	10.530	10.377	28,447,450
2025-03-13	10.710	10.780	10.290	10.450	10.298	42,160,512
2025-03-12	11.020	11.030	10.790	10.810	10.653	51,037,950
2025-03-11	10.650	11.040	10.650	10.910	10.751	66,416,080
2025-03-10	10.430	11.490	10.410	10.890	10.732	84,582,100
2025-03-07	10.390	10.570	10.310	10.490	10.337	38,566,950
2025-03-06	10.410	10.490	10.300	10.430	10.278	50,215,351
2025-03-05	10.050	10.800	10.000	10.410	10.259	70,390,667
2025-03-04	9.710	10.070	9.670	10.030	9.884	23,462,150
2025-03-03	9.830	10.020	9.700	9.790	9.648	22,231,750
2025-02-28	10.250	10.360	9.780	9.810	9.667	37,547,080
2025-02-27	10.580	10.580	10.140	10.370	10.219	51,716,100
2025-02-26	10.400	10.700	10.350	10.640	10.485	63,475,390
2025-02-25	10.200	10.580	10.130	10.350	10.199	58,655,050
2025-02-24	10.150	10.360	9.950	10.360	10.209	57,093,939
2025-02-21	10.180	10.240	10.030	10.170	10.022	44,453,450
2025-02-20	10.200	10.210	10.040	10.170	10.022	46,805,150
2025-02-19	9.640	10.180	9.620	10.160	10.012	70,366,000
2025-02-18	9.700	9.970	9.620	9.670	9.529	34,966,000
2025-02-17	9.440	9.730	9.440	9.730	9.588	22,368,600
2025-02-14	9.510	9.600	9.420	9.470	9.332	20,303,650
2025-02-13	9.770	9.820	9.560	9.560	9.421	26,177,450
2025-02-12	9.720	9.890	9.690	9.820	9.677	25,968,965
2025-02-11	9.920	9.930	9.740	9.790	9.648	26,822,000
2025-02-10	9.890	9.960	9.800	9.910	9.766	30,340,000
2025-02-07	9.910	10.060	9.790	9.950	9.805	45,952,397
2025-02-06	9.690	10.020	9.610	10.000	9.855	39,872,022
2025-02-05	9.610	9.990	9.580	9.800	9.657	32,122,650
2025-01-27	9.820	9.920	9.520	9.580	9.441	25,800,250
2025-01-24	9.630	9.830	9.510	9.800	9.657	36,103,550

← NewerPage 7 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.