Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.790	23.790	23.000	23.480	11.699	2,847,337
2022-11-04	23.240	23.950	23.240	23.870	11.893	1,098,101
2022-11-03	23.290	23.390	23.010	23.230	11.574	738,723
2022-11-02	22.980	23.450	22.660	23.210	11.564	1,354,033
2022-11-01	21.980	22.980	21.960	22.970	11.444	1,629,213
2022-10-31	21.820	22.190	21.600	21.960	10.941	1,719,144
2022-10-28	23.510	23.880	21.560	21.820	10.871	3,340,582
2022-10-27	24.800	24.960	23.970	23.980	11.948	1,584,514
2022-10-26	24.150	24.790	23.980	24.620	12.267	1,562,266
2022-10-25	23.710	24.300	23.300	24.040	11.978	1,080,116
2022-10-24	24.110	24.770	23.880	23.940	11.928	1,481,982
2022-10-21	24.430	24.610	23.940	24.110	12.012	901,237
2022-10-20	24.400	24.630	23.920	24.420	12.167	1,139,874
2022-10-19	24.850	24.850	24.460	24.540	12.227	1,076,274
2022-10-18	24.800	25.080	24.480	24.780	12.346	1,650,130
2022-10-17	24.410	24.820	24.410	24.800	12.356	1,832,636
2022-10-14	24.860	24.970	24.110	24.920	12.416	3,371,019
2022-10-13	24.110	25.350	24.110	25.300	12.605	2,133,235
2022-10-12	24.210	24.760	23.030	24.720	12.316	2,498,790
2022-10-11	23.950	24.190	23.610	23.980	11.948	518,459
2022-10-10	24.540	24.640	23.570	23.940	11.928	799,033
2022-09-30	25.290	25.290	24.150	24.160	12.037	752,914
2022-09-29	26.020	26.290	25.000	25.200	12.556	891,838
2022-09-28	26.620	26.860	25.700	25.820	12.864	941,387
2022-09-27	25.600	26.960	25.600	26.670	13.288	1,377,800
2022-09-26	26.550	26.560	25.500	25.610	12.760	1,903,699
2022-09-23	28.900	28.900	26.990	27.000	13.452	2,317,931
2022-09-22	28.900	29.300	28.610	29.160	14.279	1,059,105
2022-09-21	28.800	29.700	28.440	29.080	14.240	1,863,880
2022-09-20	27.800	28.840	27.800	28.710	14.059	1,546,399
2022-09-19	28.590	28.880	27.300	27.840	13.633	2,298,831
2022-09-16	28.590	29.140	27.980	27.980	13.702	1,570,821
2022-09-15	29.300	29.380	27.880	28.600	14.005	2,331,261
2022-09-14	28.200	29.520	28.150	29.410	14.402	1,798,671
2022-09-13	28.070	29.100	27.900	28.820	14.113	1,235,438
2022-09-09	27.830	28.100	27.230	28.070	13.746	991,730
2022-09-08	28.520	28.680	27.810	27.840	13.633	761,671
2022-09-07	27.600	28.600	27.500	28.500	13.956	1,346,284
2022-09-06	27.760	27.950	27.330	27.870	13.648	690,586
2022-09-05	27.750	28.160	27.360	27.780	13.604	826,022
2022-09-02	27.020	28.120	26.940	27.770	13.599	1,019,238
2022-09-01	27.100	27.470	26.890	27.010	13.227	1,134,839
2022-08-31	28.870	29.130	27.020	27.110	13.276	2,109,272
2022-08-30	29.190	29.880	28.680	28.800	14.103	1,919,452
2022-08-29	28.700	29.330	27.710	29.130	14.265	1,196,332
2022-08-26	29.280	29.690	28.650	29.010	14.206	1,157,034
2022-08-25	29.910	30.460	28.610	29.090	14.245	1,874,660
2022-08-24	31.280	31.300	29.700	29.730	14.559	2,787,182
2022-08-23	31.360	31.900	30.890	31.280	15.318	1,835,580
2022-08-22	32.720	32.720	31.000	31.200	15.278	3,701,747
2022-08-19	33.650	34.120	32.800	32.800	16.062	2,985,744
2022-08-18	32.020	34.550	31.470	34.070	16.684	3,988,595
2022-08-17	32.170	32.890	31.800	32.100	15.719	2,109,781
2022-08-16	31.620	32.450	31.350	32.030	15.685	2,786,569
2022-08-15	30.340	31.600	29.900	31.580	15.464	2,513,855
2022-08-12	31.300	31.300	30.310	30.420	14.896	1,850,317
2022-08-11	31.570	31.860	30.840	30.990	15.176	2,396,960
2022-08-10	29.690	31.340	29.630	31.000	15.180	3,863,705
2022-08-09	29.300	30.000	29.010	29.640	14.514	2,131,496
2022-08-08	28.270	29.560	27.900	29.390	14.392	2,329,419

← NewerPage 17 of 21 · 1,220 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.