Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.490	24.690	24.290	24.640	12.376	1,185,603
2023-10-31	24.300	24.550	24.160	24.490	12.301	1,802,861
2023-10-30	24.110	24.450	23.650	24.200	12.155	1,349,106
2023-10-27	23.800	24.290	23.730	24.110	12.110	1,046,639
2023-10-26	23.950	23.950	23.380	23.800	11.955	979,691
2023-10-25	23.450	24.000	23.300	23.940	12.025	1,335,621
2023-10-24	22.280	23.410	22.250	23.300	11.703	1,225,438
2023-10-23	22.740	22.900	22.040	22.250	11.176	909,204
2023-10-20	23.120	23.560	22.800	22.850	11.477	819,981
2023-10-19	23.050	23.950	23.020	23.120	11.613	933,935
2023-10-18	23.560	23.560	23.140	23.170	11.638	853,530
2023-10-17	23.530	23.730	23.230	23.560	11.834	807,519
2023-10-16	23.740	23.850	23.290	23.530	11.819	1,022,139
2023-10-13	24.190	24.200	23.660	23.740	11.924	999,129
2023-10-12	24.500	24.600	24.000	24.210	12.161	1,209,876
2023-10-11	24.540	24.870	23.980	24.450	12.281	1,511,668
2023-10-10	24.960	25.110	24.340	24.460	12.286	1,391,403
2023-10-09	25.180	25.350	24.700	24.960	12.537	1,330,839
2023-09-28	25.150	25.430	24.910	25.090	12.603	907,597
2023-09-27	24.950	25.380	24.670	25.150	12.633	1,386,424
2023-09-26	24.640	25.070	24.340	25.000	12.557	941,858
2023-09-25	24.770	24.960	24.400	24.610	12.361	1,009,203
2023-09-22	24.380	24.770	23.940	24.760	12.336	1,149,382
2023-09-21	24.310	24.660	24.060	24.140	12.027	825,877
2023-09-20	24.260	24.770	24.250	24.260	12.087	857,107
2023-09-19	24.860	24.960	24.250	24.360	12.137	1,263,564
2023-09-18	24.490	25.370	24.170	24.860	12.386	1,788,851
2023-09-15	24.580	24.960	24.150	24.490	12.202	1,231,702
2023-09-14	24.850	25.190	24.210	24.480	12.197	1,014,221
2023-09-13	25.500	25.500	24.480	24.790	12.351	1,366,511
2023-09-12	25.440	25.860	25.110	25.230	12.570	1,352,007
2023-09-11	25.170	25.370	24.390	25.370	12.640	1,313,003
2023-09-08	25.060	25.250	24.890	25.110	12.511	721,748
2023-09-07	25.410	25.580	24.840	24.890	12.401	1,072,456
2023-09-06	25.300	25.500	24.980	25.300	12.605	1,162,240
2023-09-05	25.230	25.490	24.980	25.220	12.565	1,022,022
2023-09-04	24.980	25.310	24.720	25.220	12.565	1,610,687
2023-09-01	25.340	25.390	24.700	24.950	12.431	1,098,540
2023-08-31	24.650	25.490	24.650	25.340	12.625	1,858,470
2023-08-30	24.400	25.490	24.300	25.020	12.466	2,940,235
2023-08-29	22.810	24.640	22.600	24.540	12.227	3,576,848
2023-08-28	24.840	25.090	22.810	22.980	11.449	3,108,334
2023-08-25	23.800	24.150	23.080	24.150	12.032	1,058,673
2023-08-24	24.000	24.350	23.330	23.850	11.883	1,238,523
2023-08-23	24.540	24.830	23.980	24.120	12.017	1,344,559
2023-08-22	25.030	25.040	24.000	24.360	12.137	1,760,635
2023-08-21	24.780	25.180	24.600	24.850	12.381	2,070,973
2023-08-18	24.500	25.230	24.230	24.780	12.346	2,581,749
2023-08-17	24.320	24.550	23.320	24.540	12.227	2,075,050
2023-08-16	24.550	24.720	23.820	24.660	12.286	1,021,081
2023-08-15	24.480	24.940	24.360	24.540	12.227	951,501
2023-08-14	24.200	25.150	24.030	24.320	12.117	1,541,068
2023-08-11	24.590	24.590	24.110	24.200	12.057	851,345
2023-08-10	24.180	24.560	24.120	24.380	12.147	874,747
2023-08-09	24.760	24.760	24.150	24.180	12.047	849,267
2023-08-08	24.920	24.960	24.500	24.700	12.306	1,001,128
2023-08-07	24.460	25.090	24.000	24.950	12.431	1,520,488
2023-08-04	24.790	25.150	24.330	24.410	12.162	1,462,276
2023-08-03	25.350	25.350	24.620	24.790	12.351	1,228,449
2023-08-02	25.150	25.390	24.990	25.320	12.615	1,176,391

← NewerPage 13 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.