Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.600	19.710	19.340	19.390	9.806	725,687
2024-07-26	19.210	19.700	19.060	19.600	9.913	738,919
2024-07-25	18.790	19.250	18.520	19.020	9.619	654,247
2024-07-24	18.970	19.200	18.610	18.790	9.503	752,910
2024-07-23	20.220	20.390	19.000	19.010	9.614	1,103,234
2024-07-22	19.280	19.800	19.190	19.730	9.978	757,343
2024-07-19	18.980	19.680	18.730	19.280	9.751	1,072,511
2024-07-18	19.460	19.460	18.540	18.970	9.594	1,459,232
2024-07-17	20.050	20.250	19.460	19.460	9.842	1,271,098
2024-07-16	20.730	20.730	19.930	20.050	10.140	583,687
2024-07-15	20.750	20.960	19.840	20.340	10.287	405,132
2024-07-12	21.020	21.350	20.670	20.750	10.494	498,663
2024-07-11	20.820	21.270	20.820	21.020	10.631	723,741
2024-07-10	20.800	21.200	20.540	20.650	10.444	873,585
2024-07-09	19.560	20.870	19.540	20.870	10.555	1,644,352
2024-07-08	20.260	20.260	19.500	19.560	9.892	682,667
2024-07-05	20.430	20.430	19.820	20.190	10.211	609,356
2024-07-04	20.680	21.080	20.160	20.260	10.246	844,359
2024-07-03	21.280	21.550	20.600	20.700	10.469	1,022,139
2024-07-02	22.190	22.300	21.400	21.550	10.899	1,161,346
2024-07-01	22.110	22.420	21.500	22.190	11.223	870,819
2024-06-28	22.410	22.460	21.790	22.190	11.223	1,665,215
2024-06-27	22.010	23.190	21.830	22.420	11.339	2,294,021
2024-06-26	21.290	22.280	20.950	22.240	11.248	1,733,422
2024-06-25	21.210	21.700	21.010	21.350	10.798	667,095
2024-06-24	21.960	22.050	20.910	21.300	10.772	1,151,656
2024-06-21	22.220	22.480	21.630	22.180	11.218	874,512
2024-06-20	22.680	23.090	22.220	22.220	11.238	1,129,647
2024-06-19	23.190	23.190	22.400	22.730	11.496	1,573,447
2024-06-18	22.470	23.790	22.000	23.300	11.784	2,876,362
2024-06-17	22.820	22.890	21.890	22.500	11.379	2,122,290
2024-06-14	24.440	24.690	22.020	23.150	11.708	3,764,786
2024-06-13	21.680	23.440	21.540	23.440	11.855	3,100,364
2024-06-12	20.120	21.990	20.100	21.600	10.924	1,828,522
2024-06-11	20.540	20.780	19.510	20.520	10.378	1,545,223
2024-06-07	19.790	20.370	19.630	20.350	10.292	1,403,594
2024-06-06	20.680	20.880	19.290	19.310	9.766	1,498,615
2024-06-05	21.280	21.380	20.660	20.890	10.565	1,739,263
2024-06-04	22.070	22.190	21.180	21.670	10.960	1,939,183
2024-06-03	23.000	23.450	22.090	22.220	11.238	2,915,466
2024-05-31	21.640	23.150	21.630	22.700	11.480	2,777,043
2024-05-30	21.380	22.100	21.330	21.650	10.949	986,742
2024-05-29	21.110	21.800	21.010	21.690	10.970	1,030,175
2024-05-28	21.700	21.700	20.820	21.310	10.778	913,555
2024-05-27	21.260	21.580	20.590	21.490	10.869	943,935
2024-05-24	21.590	21.590	21.040	21.050	10.646	713,361
2024-05-23	21.760	21.770	21.080	21.200	10.722	743,343
2024-05-22	21.700	22.200	21.500	21.760	11.005	1,097,168
2024-05-21	22.810	22.810	21.480	21.690	10.970	1,371,019
2024-05-20	22.220	22.470	21.950	22.260	11.258	1,092,699
2024-05-17	21.950	22.330	21.730	22.300	11.278	949,894
2024-05-16	21.770	22.350	21.730	21.730	10.990	1,115,435
2024-05-15	21.800	22.120	21.380	21.630	10.939	833,195
2024-05-14	22.050	22.380	21.580	21.950	11.025	1,075,451
2024-05-13	22.530	22.530	21.600	21.920	11.010	758,402
2024-05-10	22.720	22.980	22.150	22.530	11.317	846,523
2024-05-09	22.520	23.250	22.520	22.800	11.452	898,385
2024-05-08	23.130	23.130	22.590	22.700	11.402	795,563
2024-05-07	23.060	23.200	22.810	23.010	11.558	813,007
2024-05-06	22.060	23.360	22.060	23.150	11.628	2,047,836

← NewerPage 10 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.