Jiangsu Yawei Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.700 | 10.280 | 9.610 | 10.280 | 10.130 | 78,152,250 |
| 2024-10-29 | 9.800 | 10.100 | 9.370 | 9.870 | 9.726 | 89,197,518 |
| 2024-10-28 | 9.650 | 10.110 | 9.200 | 9.780 | 9.638 | 101,640,821 |
| 2024-10-25 | 8.710 | 9.360 | 8.700 | 9.190 | 9.056 | 69,814,050 |
| 2024-10-24 | 8.510 | 8.840 | 8.390 | 8.650 | 8.524 | 38,194,050 |
| 2024-10-23 | 8.600 | 8.650 | 8.450 | 8.510 | 8.386 | 24,263,750 |
| 2024-10-22 | 8.520 | 8.710 | 8.500 | 8.610 | 8.485 | 24,988,002 |
| 2024-10-21 | 8.480 | 8.670 | 8.430 | 8.540 | 8.416 | 32,793,967 |
| 2024-10-18 | 8.050 | 8.540 | 8.040 | 8.430 | 8.307 | 37,303,855 |
| 2024-10-17 | 8.110 | 8.250 | 8.080 | 8.080 | 7.962 | 18,108,800 |
| 2024-10-16 | 8.120 | 8.290 | 8.010 | 8.130 | 8.012 | 20,239,742 |
| 2024-10-15 | 8.100 | 8.350 | 8.050 | 8.110 | 7.992 | 25,043,400 |
| 2024-10-14 | 7.990 | 8.120 | 7.820 | 8.120 | 8.002 | 19,250,750 |
| 2024-10-11 | 8.350 | 8.350 | 7.880 | 7.950 | 7.834 | 28,009,353 |
| 2024-10-10 | 8.300 | 8.650 | 8.150 | 8.400 | 8.278 | 32,121,950 |
| 2024-10-09 | 8.900 | 8.900 | 8.230 | 8.270 | 8.150 | 41,775,101 |
| 2024-10-08 | 9.300 | 9.300 | 8.460 | 9.120 | 8.987 | 61,953,559 |
| 2024-09-30 | 7.980 | 8.490 | 7.890 | 8.450 | 8.327 | 50,810,060 |
| 2024-09-27 | 7.580 | 7.850 | 7.480 | 7.750 | 7.637 | 36,304,200 |
| 2024-09-26 | 7.320 | 7.480 | 7.270 | 7.460 | 7.352 | 27,801,403 |
| 2024-09-25 | 7.220 | 7.360 | 7.180 | 7.220 | 7.115 | 19,492,400 |
| 2024-09-24 | 7.020 | 7.190 | 6.950 | 7.190 | 7.085 | 15,371,517 |
| 2024-09-23 | 6.910 | 7.020 | 6.890 | 6.990 | 6.888 | 7,584,500 |
| 2024-09-20 | 6.930 | 6.980 | 6.890 | 6.930 | 6.829 | 7,482,750 |
| 2024-09-19 | 6.800 | 6.970 | 6.760 | 6.930 | 6.829 | 10,036,600 |
| 2024-09-18 | 6.870 | 6.900 | 6.680 | 6.760 | 6.662 | 8,165,700 |
| 2024-09-13 | 6.960 | 6.980 | 6.800 | 6.800 | 6.701 | 6,948,700 |
| 2024-09-12 | 6.990 | 7.060 | 6.920 | 6.930 | 6.829 | 6,931,400 |
| 2024-09-11 | 7.050 | 7.050 | 6.950 | 6.970 | 6.869 | 5,841,600 |
| 2024-09-10 | 7.000 | 7.070 | 6.860 | 7.050 | 6.947 | 8,309,775 |
| 2024-09-09 | 6.950 | 7.060 | 6.870 | 7.000 | 6.898 | 7,612,400 |
| 2024-09-06 | 7.120 | 7.140 | 6.960 | 6.970 | 6.869 | 8,238,300 |
| 2024-09-05 | 7.060 | 7.190 | 7.050 | 7.130 | 7.026 | 7,723,700 |
| 2024-09-04 | 7.030 | 7.220 | 7.010 | 7.110 | 7.007 | 10,575,200 |
| 2024-09-03 | 6.930 | 7.110 | 6.920 | 7.080 | 6.977 | 9,681,000 |
| 2024-09-02 | 7.090 | 7.160 | 6.950 | 6.950 | 6.849 | 10,873,700 |
| 2024-08-30 | 6.970 | 7.210 | 6.930 | 7.100 | 6.997 | 16,772,600 |
| 2024-08-29 | 6.700 | 7.010 | 6.680 | 6.950 | 6.849 | 13,787,750 |
| 2024-08-28 | 6.690 | 6.820 | 6.610 | 6.750 | 6.652 | 8,917,600 |
| 2024-08-27 | 6.900 | 6.900 | 6.660 | 6.670 | 6.573 | 9,741,800 |
| 2024-08-26 | 6.800 | 6.910 | 6.780 | 6.840 | 6.741 | 6,353,053 |
| 2024-08-23 | 6.720 | 6.830 | 6.660 | 6.820 | 6.721 | 8,641,150 |
| 2024-08-22 | 6.900 | 6.950 | 6.740 | 6.740 | 6.642 | 10,102,600 |
| 2024-08-21 | 6.890 | 6.980 | 6.850 | 6.910 | 6.810 | 7,607,100 |
| 2024-08-20 | 7.140 | 7.170 | 6.860 | 6.890 | 6.790 | 19,473,600 |
| 2024-08-19 | 7.230 | 7.270 | 7.120 | 7.140 | 7.036 | 10,859,100 |
| 2024-08-16 | 7.230 | 7.330 | 7.210 | 7.230 | 7.125 | 10,782,500 |
| 2024-08-15 | 7.110 | 7.250 | 7.040 | 7.210 | 7.105 | 11,187,750 |
| 2024-08-14 | 7.160 | 7.210 | 7.120 | 7.130 | 7.026 | 7,003,850 |
| 2024-08-13 | 7.140 | 7.190 | 7.070 | 7.170 | 7.066 | 8,630,950 |
| 2024-08-12 | 7.200 | 7.250 | 7.110 | 7.140 | 7.036 | 10,907,600 |
| 2024-08-09 | 7.430 | 7.460 | 7.250 | 7.260 | 7.154 | 10,011,500 |
| 2024-08-08 | 7.400 | 7.440 | 7.200 | 7.340 | 7.233 | 13,762,600 |
| 2024-08-07 | 7.500 | 7.590 | 7.440 | 7.480 | 7.371 | 10,750,575 |
| 2024-08-06 | 7.400 | 7.490 | 7.330 | 7.460 | 7.352 | 13,100,750 |
| 2024-08-05 | 7.560 | 7.690 | 7.290 | 7.300 | 7.194 | 21,392,950 |
| 2024-08-02 | 7.840 | 7.910 | 7.650 | 7.670 | 7.558 | 24,770,700 |
| 2024-08-01 | 7.800 | 8.100 | 7.800 | 7.890 | 7.775 | 40,240,950 |
| 2024-07-31 | 7.460 | 7.750 | 7.400 | 7.740 | 7.627 | 21,745,620 |
| 2024-07-30 | 7.470 | 7.530 | 7.320 | 7.480 | 7.371 | 14,736,500 |
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.