Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.140	23.370	22.500	22.850	11.385	1,110,219
2023-05-04	22.580	23.140	22.530	22.990	11.454	1,770,396
2023-04-28	22.650	22.800	22.250	22.630	11.275	1,231,688
2023-04-27	21.850	22.750	21.690	22.640	11.280	2,639,904
2023-04-26	21.070	21.950	21.070	21.890	10.906	1,381,956
2023-04-25	20.880	21.480	20.230	21.450	10.687	1,446,587
2023-04-24	21.000	21.150	20.770	20.870	10.398	537,040
2023-04-21	21.740	21.800	21.000	21.000	10.463	1,192,036
2023-04-20	22.190	22.210	21.610	21.650	10.787	1,278,258
2023-04-19	22.210	22.430	22.060	22.140	11.031	733,635
2023-04-18	22.690	22.690	22.210	22.270	11.096	923,187
2023-04-17	22.390	22.670	22.270	22.610	11.265	958,614
2023-04-14	22.340	22.580	22.240	22.390	11.155	966,867
2023-04-13	22.510	22.550	22.240	22.330	11.126	1,244,326
2023-04-12	22.980	22.980	22.360	22.550	11.235	1,825,346
2023-04-11	23.230	23.460	22.700	22.850	11.385	2,172,143
2023-04-10	23.510	23.880	23.330	23.350	11.634	2,210,139
2023-04-07	23.800	23.840	23.370	23.550	11.733	2,993,349
2023-04-06	23.160	24.050	22.990	23.960	11.938	5,687,584
2023-04-04	23.550	24.370	23.230	23.310	11.614	7,639,313
2023-04-03	22.790	22.840	22.520	22.760	11.340	1,097,454
2023-03-31	22.730	22.910	22.620	22.660	11.290	763,223
2023-03-30	22.830	22.990	22.660	22.730	11.325	798,307
2023-03-29	23.010	23.270	22.800	22.830	11.375	930,607
2023-03-28	23.200	23.450	23.190	23.190	11.554	1,027,155
2023-03-27	23.370	23.580	23.100	23.340	11.629	1,198,368
2023-03-24	23.260	23.370	22.940	23.370	11.644	1,038,139
2023-03-23	23.150	23.300	22.950	23.090	11.504	1,101,909
2023-03-22	22.880	23.420	22.860	23.330	11.624	1,551,923
2023-03-21	22.470	22.860	22.230	22.790	11.355	1,131,389
2023-03-20	22.930	22.930	22.210	22.310	11.116	1,392,710
2023-03-17	22.680	22.980	22.410	22.940	11.430	1,589,206
2023-03-16	22.610	23.000	22.360	22.410	11.165	1,084,075
2023-03-15	22.570	22.950	22.460	22.750	11.335	774,631
2023-03-14	23.000	23.120	22.040	22.440	11.180	1,623,075
2023-03-13	23.000	23.310	22.750	22.990	11.454	1,068,983
2023-03-10	23.340	23.640	23.200	23.300	11.609	1,270,979
2023-03-09	22.890	23.560	22.760	23.420	11.669	1,457,435
2023-03-08	22.400	22.960	22.400	22.910	11.415	966,301
2023-03-07	23.090	23.210	22.500	22.500	11.210	1,383,288
2023-03-06	23.250	23.490	23.030	23.080	11.499	1,109,712
2023-03-03	23.600	23.790	23.220	23.270	11.594	1,144,480
2023-03-02	23.480	23.790	23.410	23.550	11.733	1,401,767
2023-03-01	23.400	23.500	23.260	23.460	11.689	1,004,305
2023-02-28	23.190	23.410	22.980	23.400	11.659	1,203,731
2023-02-27	23.510	23.560	22.950	22.960	11.439	1,703,278
2023-02-24	23.400	23.800	23.250	23.560	11.738	3,225,889
2023-02-23	24.050	24.260	23.750	23.920	11.918	1,401,808
2023-02-22	23.960	24.080	23.610	24.040	11.978	1,544,910
2023-02-21	24.260	24.260	23.650	23.960	11.938	2,323,108
2023-02-20	23.830	24.390	23.600	24.200	12.057	2,787,472
2023-02-17	23.740	24.600	23.740	24.060	11.988	3,402,557
2023-02-16	24.850	24.910	23.520	23.730	11.823	4,874,478
2023-02-15	25.360	25.480	24.630	24.910	12.411	6,521,385
2023-02-14	23.520	25.840	23.220	25.350	12.630	11,184,209
2023-02-13	22.830	23.340	22.830	23.280	11.599	1,888,850
2023-02-10	23.010	23.100	22.760	22.950	11.435	1,621,546
2023-02-09	22.660	23.060	22.650	23.000	11.459	1,323,330
2023-02-08	23.000	23.000	22.660	22.740	11.330	1,300,028
2023-02-07	22.610	22.950	22.520	22.910	11.415	1,777,593

← NewerPage 15 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.