Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.230	23.970	22.840	23.950	12.030	1,312,415
2024-01-24	22.740	23.240	22.460	23.160	11.633	2,196,570
2024-01-23	23.070	23.070	22.300	22.680	11.392	2,027,030
2024-01-22	24.580	24.980	22.930	23.080	11.593	2,226,346
2024-01-19	24.900	25.060	24.390	24.560	12.336	1,676,377
2024-01-18	25.640	25.880	24.190	24.670	12.392	2,846,113
2024-01-17	26.550	26.770	25.790	26.000	13.060	1,667,959
2024-01-16	26.480	27.090	26.160	26.550	13.336	1,943,142
2024-01-15	26.620	26.980	26.390	26.610	13.366	1,512,727
2024-01-12	27.550	27.650	26.700	26.800	13.461	2,748,315
2024-01-11	27.710	28.180	27.240	27.630	13.878	3,117,411
2024-01-10	28.940	28.940	27.600	27.800	13.964	4,135,400
2024-01-09	28.350	29.240	27.800	29.180	14.657	7,320,202
2024-01-08	27.640	28.400	27.000	28.400	14.265	4,872,752
2024-01-05	27.970	28.310	27.020	27.230	13.677	1,999,259
2024-01-04	27.220	27.890	27.190	27.750	13.939	1,792,026
2024-01-03	28.300	28.360	27.220	27.500	13.813	3,099,267
2024-01-02	27.980	28.640	27.960	28.430	14.280	3,003,501
2023-12-29	27.010	28.060	26.710	27.960	14.044	2,970,769
2023-12-28	26.400	27.080	25.840	27.000	13.562	3,004,246
2023-12-27	25.930	26.430	25.530	26.400	13.261	3,193,660
2023-12-26	26.710	26.800	25.770	25.990	13.055	3,880,054
2023-12-25	27.510	27.800	26.700	26.900	13.512	4,350,804
2023-12-22	28.330	28.930	27.440	27.710	13.919	5,260,243
2023-12-21	28.170	28.580	27.160	28.450	14.290	5,035,745
2023-12-20	27.720	28.940	27.300	28.360	14.245	6,456,195
2023-12-19	27.860	28.000	27.000	27.750	13.939	4,156,764
2023-12-18	27.290	28.780	26.790	27.980	14.054	7,590,266
2023-12-15	27.990	28.050	26.820	27.290	13.708	5,282,360
2023-12-14	29.500	29.990	27.610	28.010	14.069	8,269,731
2023-12-13	28.580	29.790	27.540	28.710	14.421	11,706,301
2023-12-12	27.370	28.890	27.320	27.750	13.939	9,170,552
2023-12-11	26.220	27.450	25.670	27.340	13.733	9,182,429
2023-12-08	27.020	27.260	25.800	26.030	13.075	7,371,906
2023-12-07	27.410	28.160	26.820	27.270	13.698	9,868,048
2023-12-06	28.700	28.780	26.960	27.700	13.913	15,505,111
2023-12-05	27.600	31.250	27.600	28.900	14.516	16,798,010
2023-12-04	25.830	26.260	25.620	26.040	13.080	3,830,542
2023-12-01	26.630	26.660	25.480	25.830	12.974	4,248,375
2023-11-30	26.740	27.470	26.360	26.630	13.376	6,391,733
2023-11-29	25.990	27.990	25.800	26.780	13.451	6,138,575
2023-11-28	25.590	25.950	25.470	25.890	13.004	1,175,019
2023-11-27	25.460	25.770	25.210	25.470	12.793	1,242,051
2023-11-24	25.730	25.830	25.230	25.430	12.773	1,470,257
2023-11-23	25.370	25.860	25.370	25.730	12.924	1,100,147
2023-11-22	25.800	25.900	25.370	25.370	12.743	961,575
2023-11-21	25.990	26.230	25.670	25.790	12.954	894,896
2023-11-20	25.610	26.080	25.540	25.990	13.055	1,082,154
2023-11-17	25.510	25.620	25.080	25.540	12.829	888,951
2023-11-16	25.450	25.550	25.210	25.340	12.728	1,077,762
2023-11-15	25.360	25.660	25.020	25.450	12.783	1,300,653
2023-11-14	25.680	25.680	25.110	25.270	12.693	1,194,227
2023-11-13	25.140	25.340	24.940	25.230	12.673	1,258,221
2023-11-10	25.000	25.350	24.900	25.110	12.613	960,530
2023-11-09	25.400	25.400	24.940	25.000	12.557	1,229,311
2023-11-08	25.350	25.590	25.060	25.220	12.668	1,173,569
2023-11-07	25.250	25.480	24.990	25.350	12.733	1,492,029
2023-11-06	25.150	25.330	24.890	25.260	12.688	1,233,117
2023-11-03	24.710	24.990	24.210	24.890	12.502	1,326,609
2023-11-02	24.570	24.840	24.430	24.450	12.281	1,291,168

← NewerPage 12 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.