Jiangsu Yawei Machine Tool Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.570	9.880	9.510	9.800	9.657	49,937,351
2025-01-22	9.350	9.710	9.250	9.540	9.401	36,828,932
2025-01-21	9.400	9.640	9.230	9.440	9.303	42,365,497
2025-01-20	9.250	9.390	9.200	9.280	9.145	40,874,175
2025-01-17	10.280	10.280	9.300	9.300	9.165	77,053,462
2025-01-16	9.300	9.440	9.130	9.350	9.214	36,140,500
2025-01-15	9.110	9.210	9.030	9.130	8.997	23,215,092
2025-01-14	8.670	9.110	8.630	9.100	8.968	27,979,842
2025-01-13	8.400	8.920	8.180	8.620	8.495	21,993,400
2025-01-10	8.670	8.840	8.480	8.490	8.367	19,148,853
2025-01-09	8.470	8.790	8.420	8.690	8.564	21,451,853
2025-01-08	8.470	8.610	8.180	8.500	8.376	20,115,347
2025-01-07	8.290	8.520	8.210	8.520	8.396	15,548,600
2025-01-06	8.240	8.310	8.010	8.190	8.071	13,773,400
2025-01-03	8.720	8.820	8.260	8.270	8.150	22,816,600
2025-01-02	8.970	9.090	8.620	8.710	8.583	22,124,701
2024-12-31	9.320	9.360	8.950	8.970	8.840	21,709,192
2024-12-30	9.300	9.370	9.060	9.270	9.135	16,707,350
2024-12-27	9.340	9.480	9.260	9.340	9.204	18,985,850
2024-12-26	9.130	9.390	9.100	9.310	9.175	19,066,250
2024-12-25	9.380	9.430	8.980	9.130	8.997	25,635,000
2024-12-24	9.420	9.550	9.250	9.420	9.283	20,927,650
2024-12-23	9.790	9.850	9.250	9.330	9.194	28,647,593
2024-12-20	9.580	9.840	9.500	9.780	9.638	30,693,350
2024-12-19	9.250	9.610	9.250	9.580	9.441	29,231,835
2024-12-18	9.350	9.540	9.210	9.420	9.283	25,405,943
2024-12-17	9.830	9.920	9.330	9.350	9.214	39,353,900
2024-12-16	9.940	10.090	9.800	9.860	9.717	31,815,568
2024-12-13	10.140	10.230	9.990	9.990	9.845	38,256,800
2024-12-12	10.300	10.450	10.030	10.220	10.071	49,030,900
2024-12-11	10.130	10.440	10.120	10.360	10.209	53,353,800
2024-12-10	10.330	10.630	10.150	10.200	10.052	82,668,348
2024-12-09	10.200	10.470	10.020	10.070	9.924	77,974,310
2024-12-06	10.890	11.070	10.090	10.250	10.101	149,802,638
2024-12-05	12.230	12.230	11.000	11.090	10.929	225,238,513
2024-12-04	11.370	11.370	11.370	11.370	11.205	30,241,022
2024-12-03	9.630	10.340	9.610	10.340	10.190	57,707,092
2024-12-02	9.200	9.410	9.170	9.400	9.263	23,968,557
2024-11-29	8.890	9.230	8.840	9.170	9.037	26,442,459
2024-11-28	8.830	9.280	8.790	8.950	8.820	25,247,006
2024-11-27	8.620	8.840	8.400	8.840	8.711	20,654,150
2024-11-26	8.860	8.970	8.700	8.710	8.583	16,619,150
2024-11-25	9.170	9.400	8.700	8.920	8.790	30,725,550
2024-11-22	9.330	9.420	8.920	8.920	8.790	22,112,088
2024-11-21	9.360	9.490	9.220	9.390	9.253	17,129,300
2024-11-20	9.290	9.490	9.230	9.430	9.293	23,218,194
2024-11-19	8.830	9.310	8.820	9.310	9.175	28,617,094
2024-11-18	9.250	9.350	8.730	8.830	8.702	26,773,000
2024-11-15	9.530	9.750	9.240	9.290	9.155	32,485,932
2024-11-14	9.600	10.250	9.550	9.620	9.480	48,887,389
2024-11-13	9.770	9.770	9.370	9.670	9.529	26,948,746
2024-11-12	10.200	10.220	9.660	9.780	9.638	46,490,300
2024-11-11	9.660	10.260	9.620	10.190	10.042	72,390,483
2024-11-08	9.470	9.750	9.400	9.640	9.500	51,265,185
2024-11-07	9.280	9.440	9.220	9.400	9.263	28,754,638
2024-11-06	9.640	9.700	9.340	9.450	9.313	40,541,950
2024-11-05	9.550	9.650	9.420	9.590	9.451	39,985,753
2024-11-04	8.980	9.570	8.980	9.560	9.421	42,507,438
2024-11-01	9.800	9.810	9.030	9.040	8.909	59,285,124
2024-10-31	10.060	10.090	9.810	9.930	9.786	75,952,758

← NewerPage 8 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.