Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.400	22.670	22.280	22.600	11.260	1,814,927
2023-02-03	22.800	22.980	22.290	22.450	11.185	2,887,509
2023-02-02	22.900	23.080	22.680	22.700	11.310	1,446,867
2023-02-01	22.690	22.920	22.500	22.870	11.395	1,564,390
2023-01-31	22.320	22.630	22.210	22.580	11.250	1,186,503
2023-01-30	22.140	22.550	22.140	22.340	11.131	1,557,728
2023-01-20	21.790	22.000	21.720	21.900	10.911	1,033,819
2023-01-19	21.960	21.960	21.620	21.800	10.862	1,386,072
2023-01-18	21.660	21.860	21.430	21.790	10.857	1,434,288
2023-01-17	21.560	21.770	21.420	21.570	10.747	1,215,591
2023-01-16	21.360	21.600	21.250	21.550	10.737	1,603,396
2023-01-13	21.280	21.540	21.080	21.250	10.588	760,989
2023-01-12	21.160	21.630	21.110	21.330	10.627	880,039
2023-01-11	21.440	21.640	21.110	21.160	10.543	1,323,587
2023-01-10	21.680	21.680	21.320	21.680	10.802	1,450,548
2023-01-09	21.410	21.680	21.370	21.480	10.702	657,971
2023-01-06	21.200	21.680	21.190	21.390	10.657	962,865
2023-01-05	21.190	21.360	20.910	21.280	10.602	850,608
2023-01-04	21.140	21.350	20.940	21.190	10.558	1,159,966
2023-01-03	20.460	21.160	20.300	21.130	10.528	1,495,087
2022-12-30	20.500	20.650	20.350	20.370	10.149	648,977
2022-12-29	20.560	20.880	20.330	20.450	10.189	1,050,637
2022-12-28	21.260	21.260	20.650	20.670	10.299	1,279,324
2022-12-27	21.400	21.540	21.060	21.370	10.647	1,127,056
2022-12-26	21.140	21.480	21.090	21.400	10.662	690,899
2022-12-23	20.870	21.220	20.770	21.090	10.508	990,152
2022-12-22	21.600	21.860	20.880	20.950	10.438	1,078,626
2022-12-21	22.290	22.290	21.340	21.600	10.762	924,806
2022-12-20	21.680	22.080	21.600	21.880	10.901	745,213
2022-12-19	22.390	22.410	21.600	21.690	10.807	1,102,501
2022-12-16	22.980	22.980	22.370	22.400	11.160	993,880
2022-12-15	22.590	23.000	22.470	22.910	11.415	788,744
2022-12-14	23.020	23.180	22.540	22.590	11.255	1,100,116
2022-12-13	23.500	23.500	22.900	22.960	11.439	1,760,770
2022-12-12	23.300	23.620	23.180	23.500	11.709	2,479,206
2022-12-09	23.270	23.480	23.000	23.330	11.624	1,762,595
2022-12-08	23.040	23.300	22.960	23.060	11.489	1,015,120
2022-12-07	23.280	23.500	23.070	23.100	11.509	1,020,571
2022-12-06	23.540	23.550	23.200	23.340	11.629	977,882
2022-12-05	23.460	23.740	23.300	23.450	11.684	1,299,400
2022-12-02	23.180	23.550	23.010	23.360	11.639	1,399,935
2022-12-01	22.890	23.250	22.890	23.140	11.529	1,261,320
2022-11-30	22.720	23.120	22.720	22.740	11.330	1,239,385
2022-11-29	22.390	22.810	22.390	22.720	11.320	1,097,821
2022-11-28	22.550	22.930	22.230	22.390	11.155	1,413,235
2022-11-25	23.100	23.250	22.650	22.770	11.345	1,102,264
2022-11-24	22.850	23.280	22.850	23.090	11.504	1,243,715
2022-11-23	22.950	23.030	22.200	22.840	11.380	1,447,296
2022-11-22	23.380	23.660	22.860	22.940	11.430	2,157,670
2022-11-21	23.580	23.620	22.770	23.500	11.709	1,910,402
2022-11-18	23.400	23.720	23.270	23.510	11.714	2,245,929
2022-11-17	23.350	23.400	22.980	23.400	11.659	1,295,396
2022-11-16	23.350	23.770	23.110	23.350	11.634	1,519,077
2022-11-15	22.980	23.430	22.600	23.410	11.664	2,101,502
2022-11-14	22.950	23.290	22.660	22.780	11.350	1,849,219
2022-11-11	23.120	23.300	22.710	22.760	11.340	1,934,497
2022-11-10	23.080	23.290	22.630	22.730	11.325	1,892,500
2022-11-09	23.410	23.590	23.050	23.140	11.529	1,418,116
2022-11-08	23.310	23.570	22.890	23.310	11.614	1,807,671
2022-11-07	23.790	23.790	23.000	23.480	11.699	2,847,337

← NewerPage 16 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.