Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.900	22.680	21.900	22.070	11.086	2,110,228
2024-04-29	21.510	22.050	21.300	22.010	11.055	1,630,679
2024-04-26	20.520	21.470	20.450	21.290	10.694	1,392,820
2024-04-25	20.870	21.170	20.720	21.060	10.578	1,127,195
2024-04-24	20.300	21.070	20.300	20.860	10.478	846,915
2024-04-23	19.420	20.410	19.420	20.160	10.126	1,009,203
2024-04-22	19.760	20.080	19.050	19.400	9.744	1,134,212
2024-04-19	20.040	20.260	19.530	19.760	9.925	794,975
2024-04-18	21.180	21.180	19.250	20.110	10.101	1,204,811
2024-04-17	18.490	20.610	18.490	20.610	10.352	1,643,263
2024-04-16	19.550	19.960	18.400	18.480	9.282	2,415,114
2024-04-15	21.360	21.930	19.750	20.150	10.121	2,710,638
2024-04-12	21.410	22.140	21.410	21.610	10.855	1,217,277
2024-04-11	21.440	22.200	21.010	21.750	10.925	1,791,338
2024-04-10	21.780	22.260	21.010	21.450	10.774	1,645,967
2024-04-09	21.610	22.050	21.420	21.890	10.995	1,522,527
2024-04-08	22.120	22.140	21.360	21.810	10.955	1,930,516
2024-04-03	22.630	22.690	21.960	22.120	11.111	1,432,171
2024-04-02	22.760	23.130	22.620	22.760	11.432	1,280,926
2024-04-01	22.020	22.800	21.850	22.760	11.432	1,586,697
2024-03-29	21.390	22.070	21.050	22.030	11.066	1,426,210
2024-03-28	20.550	21.750	20.550	21.500	10.799	1,556,435
2024-03-27	21.800	22.150	20.600	20.810	10.453	1,717,311
2024-03-26	22.140	22.260	21.350	21.800	10.950	1,855,726
2024-03-25	22.510	22.920	22.170	22.190	11.146	1,835,317
2024-03-22	22.600	22.830	22.220	22.500	11.302	2,130,671
2024-03-21	22.950	22.990	22.390	22.710	11.407	3,325,921
2024-03-20	22.580	22.870	22.500	22.740	11.422	2,282,849
2024-03-19	23.220	23.260	22.550	22.640	11.372	2,222,164
2024-03-18	22.540	23.450	22.000	23.220	11.663	4,512,700
2024-03-15	22.990	22.990	21.900	22.540	11.322	4,131,829
2024-03-14	22.990	23.990	22.250	23.270	11.688	5,111,950
2024-03-13	22.430	23.800	22.300	23.300	11.703	7,482,568
2024-03-12	21.080	23.300	20.690	22.930	11.518	7,957,001
2024-03-11	20.660	21.990	19.910	21.560	10.829	6,568,977
2024-03-08	19.660	21.300	19.040	21.100	10.598	4,597,664
2024-03-07	18.980	20.200	18.980	19.350	9.719	2,437,571
2024-03-06	18.300	19.150	18.020	19.010	9.549	1,951,962
2024-03-05	18.850	19.190	18.300	18.300	9.192	1,806,217
2024-03-04	18.740	19.460	18.450	18.880	9.483	1,885,636
2024-03-01	19.010	19.230	18.520	18.930	9.508	1,522,919
2024-02-29	17.820	18.880	17.130	18.800	9.443	2,190,851
2024-02-28	20.400	21.100	17.800	17.910	8.996	3,899,671
2024-02-27	19.790	20.600	19.550	20.410	10.252	2,294,713
2024-02-26	19.490	20.380	19.000	19.800	9.945	2,732,761
2024-02-23	18.130	19.000	18.000	18.980	9.534	2,377,884
2024-02-22	17.470	18.110	17.330	18.110	9.097	2,122,272
2024-02-21	17.030	18.300	16.610	17.470	8.775	3,108,259
2024-02-20	16.010	17.490	15.780	16.950	8.514	3,129,986
2024-02-19	15.320	16.320	15.310	16.100	8.087	3,932,031
2024-02-08	13.910	15.450	10.930	15.440	7.755	5,061,990
2024-02-07	15.680	15.730	13.250	13.630	6.846	4,769,607
2024-02-06	15.910	16.810	14.400	15.660	7.866	3,747,909
2024-02-05	19.000	19.890	16.000	16.420	8.248	4,879,122
2024-02-02	20.410	21.500	19.020	20.000	10.046	3,828,347
2024-02-01	20.360	21.360	19.700	20.410	10.252	2,524,196
2024-01-31	22.320	22.320	20.510	20.700	10.397	1,570,939
2024-01-30	22.790	22.970	22.000	22.000	11.050	1,264,591
2024-01-29	24.360	24.580	22.600	22.600	11.352	1,845,985
2024-01-26	23.950	24.580	23.810	24.360	12.236	1,625,732

← NewerPage 11 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.