Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.010	38.580	33.400	37.790	37.790	11,709,692
2026-10-22	36.000	38.800	35.720	36.200	36.200	9,873,498
2026-10-21	36.440	36.800	35.270	36.100	36.100	5,854,323
2026-10-20	34.670	37.700	34.520	36.800	36.800	9,762,477
2026-10-19	32.790	35.470	30.490	34.650	34.650	8,195,020
2026-10-16	32.790	34.460	31.260	31.700	31.700	6,048,243
2026-10-15	33.890	34.140	32.090	32.150	32.150	4,762,430
2026-10-14	34.820	35.400	34.060	34.320	34.320	5,729,418
2026-10-13	30.260	35.350	28.910	35.160	35.160	9,249,781
2026-10-12	31.040	31.610	30.110	30.880	30.880	3,434,844
2026-10-09	29.860	31.550	28.190	31.010	31.010	4,362,252
2026-10-08	32.890	32.890	30.080	30.400	30.400	3,765,469
2026-09-30	32.980	33.770	32.000	32.630	32.630	5,688,968
2026-09-29	30.620	33.500	30.220	32.900	32.900	7,007,652
2026-09-28	31.950	31.960	30.700	30.890	30.890	3,325,950
2026-09-24	32.320	33.180	31.830	31.910	31.910	3,755,042
2026-09-23	31.720	33.440	31.500	32.450	32.450	4,977,763
2026-09-22	32.290	32.550	31.340	31.720	31.720	2,651,297
2026-09-21	30.810	32.150	30.490	31.960	31.960	3,602,882
2026-09-18	30.000	30.930	29.330	30.650	30.650	3,999,923
2026-09-17	29.340	29.950	28.700	29.600	29.600	3,303,810
2026-09-16	27.790	29.630	27.780	29.350	29.350	3,561,369
2026-09-15	28.130	28.560	27.810	27.840	27.840	3,355,867
2026-09-14	28.010	29.000	27.230	28.210	28.210	3,506,263
2026-09-11	29.090	29.090	27.320	27.870	27.870	2,644,536
2026-09-10	29.800	30.000	28.980	29.060	29.060	2,166,496
2026-09-09	29.820	30.550	29.790	30.040	30.040	2,709,453
2026-09-08	30.990	30.990	29.770	29.960	29.960	3,008,560
2026-09-07	29.780	31.060	29.700	30.430	30.430	3,592,580
2026-09-04	31.440	31.650	29.550	29.770	29.770	3,601,020
2026-09-03	31.710	31.970	30.850	31.000	31.000	2,352,779
2026-09-02	31.470	31.950	31.220	31.250	31.250	2,012,690
2026-09-01	32.810	33.290	31.720	31.980	31.980	3,153,200
2026-08-31	31.890	33.380	31.590	32.910	32.910	6,426,921
2026-08-28	31.870	33.660	31.430	32.400	32.400	4,529,716
2026-08-27	30.500	31.700	30.260	31.570	31.570	3,828,199
2026-08-26	30.750	31.700	30.300	30.510	30.510	3,006,053
2026-08-25	30.000	31.450	30.000	31.080	31.080	3,544,280
2026-08-24	31.890	32.830	30.260	30.970	30.970	3,857,974
2026-08-21	30.710	32.400	30.670	32.240	32.240	2,977,077
2026-08-20	31.180	31.780	30.480	31.000	31.000	3,107,211
2026-08-19	34.820	35.010	30.370	30.470	30.470	5,073,451
2026-08-18	34.750	35.660	34.380	35.360	35.360	3,566,568
2026-08-17	33.750	35.160	33.750	34.750	34.750	3,127,419
2026-08-14	33.870	34.210	33.010	33.520	33.520	1,854,337
2026-08-13	34.200	34.990	33.820	33.850	33.850	2,753,040
2026-08-12	33.790	34.690	33.110	34.350	34.350	2,561,931
2026-08-11	33.310	35.060	31.740	33.990	33.990	6,058,417
2026-08-10	34.830	35.090	33.240	33.550	33.550	2,697,586
2026-08-07	33.880	35.000	32.950	34.580	34.580	2,992,231
2026-08-06	33.220	34.300	32.920	33.770	33.770	3,170,552
2026-08-05	32.360	34.720	31.920	33.740	33.740	5,137,817
2026-08-04	31.380	32.180	30.830	32.040	32.040	3,238,032
2026-08-03	32.490	33.300	30.800	31.100	31.100	4,642,222
2026-07-31	29.040	33.530	29.040	32.220	32.220	8,809,055
2026-07-30	30.600	30.940	27.460	28.080	28.080	5,627,885
2026-07-29	32.100	32.580	29.800	30.800	30.800	5,238,580
2026-07-28	33.090	34.270	32.000	32.100	32.100	2,923,844
2026-07-27	32.520	33.520	30.010	33.270	33.270	2,418,993
2026-07-24	33.000	33.410	32.200	32.510	32.510	2,225,498

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.3000 CNY
2025-05-15	0.1500 CNY
2024-05-15	0.1500 CNY
2023-09-25	0.2000 CNY
2022-09-23	0.5000 CNY
2021-09-08	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.