Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.550	25.680	24.900	25.190	12.551	1,771,407
2023-07-31	26.300	26.460	25.410	25.550	12.730	1,846,726
2023-07-28	25.810	26.250	25.470	26.010	12.959	1,098,083
2023-07-27	25.910	26.360	25.750	25.810	12.859	969,258
2023-07-26	26.460	26.490	25.780	25.920	12.914	1,123,667
2023-07-25	26.500	26.720	26.180	26.350	13.128	1,351,654
2023-07-24	25.730	26.570	25.070	26.420	13.163	2,457,759
2023-07-21	25.600	26.120	25.570	25.700	12.805	1,641,814
2023-07-20	26.040	26.300	25.470	25.590	12.750	1,489,432
2023-07-19	26.150	26.550	25.980	26.030	12.969	1,552,671
2023-07-18	26.640	26.790	26.100	26.290	13.099	1,797,867
2023-07-17	27.840	27.840	26.360	26.610	13.258	3,441,485
2023-07-14	26.550	27.660	26.000	27.550	13.726	3,630,662
2023-07-13	26.040	26.600	25.830	26.490	13.198	1,728,954
2023-07-12	26.480	26.650	25.900	25.950	12.929	1,618,018
2023-07-11	26.510	26.550	25.910	26.460	13.183	1,517,862
2023-07-10	26.780	26.780	26.050	26.170	13.039	1,873,092
2023-07-07	26.670	27.020	26.150	26.150	13.029	2,275,058
2023-07-06	26.480	26.990	26.100	26.620	13.263	1,841,418
2023-07-05	26.390	26.810	26.020	26.460	13.183	1,872,422
2023-07-04	25.910	26.690	25.760	26.460	13.183	2,955,207
2023-07-03	26.300	26.750	25.860	25.920	12.914	3,132,779
2023-06-30	26.670	27.000	26.210	26.230	13.069	5,105,062
2023-06-29	25.800	27.390	25.700	26.950	13.427	7,737,675
2023-06-28	24.950	27.420	24.950	26.110	13.009	8,783,973
2023-06-27	25.000	25.350	24.890	25.270	12.590	2,731,559
2023-06-26	24.680	25.200	24.110	24.660	12.286	2,569,162
2023-06-21	24.400	25.380	24.380	24.650	12.281	3,003,419
2023-06-20	24.100	24.540	23.720	24.520	12.217	1,733,775
2023-06-19	24.300	24.300	23.760	23.950	11.933	2,044,866
2023-06-16	24.420	24.540	24.120	24.240	12.077	1,209,209
2023-06-15	24.670	24.740	24.370	24.430	12.172	1,364,668
2023-06-14	24.920	25.090	24.260	24.570	12.242	2,315,262
2023-06-13	23.680	25.320	23.520	24.840	12.376	4,268,998
2023-06-12	22.280	23.700	22.280	23.530	11.723	1,084,114
2023-06-09	23.310	23.550	23.120	23.210	11.564	924,945
2023-06-08	23.390	23.800	23.280	23.310	11.614	820,373
2023-06-07	23.740	23.740	23.010	23.400	11.659	1,011,712
2023-06-06	24.290	24.290	23.320	23.350	11.634	1,806,060
2023-06-05	24.530	24.530	23.830	23.900	11.908	1,874,621
2023-06-02	24.530	24.570	24.220	24.480	12.197	1,105,753
2023-06-01	24.550	24.570	24.180	24.490	12.202	1,088,779
2023-05-31	24.210	24.450	23.910	24.360	12.137	1,441,108
2023-05-30	23.970	24.290	23.740	24.200	12.057	1,920,246
2023-05-29	24.420	24.670	23.890	23.920	11.918	1,612,883
2023-05-26	24.300	24.530	23.920	24.420	12.167	2,031,538
2023-05-25	24.160	24.480	23.970	24.220	12.067	2,779,183
2023-05-24	23.110	24.300	23.110	24.130	12.022	2,999,464
2023-05-23	23.730	24.240	23.400	23.580	11.748	1,707,237
2023-05-22	23.790	24.080	23.670	23.740	11.828	1,750,866
2023-05-19	23.610	23.900	23.580	23.800	11.858	1,621,855
2023-05-18	23.450	23.790	23.320	23.600	11.758	1,294,304
2023-05-17	23.300	23.450	23.010	23.420	11.669	1,352,512
2023-05-16	22.820	23.290	22.810	23.210	11.564	1,274,979
2023-05-15	22.510	22.980	22.490	22.890	11.405	726,924
2023-05-12	22.980	23.200	22.520	22.640	11.280	898,346
2023-05-11	22.510	22.970	22.390	22.910	11.415	1,352,673
2023-05-10	22.340	22.560	22.110	22.450	11.185	837,584
2023-05-09	23.120	23.120	22.110	22.110	11.016	1,058,909
2023-05-08	22.850	23.210	22.530	22.700	11.310	916,103

← NewerPage 14 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.