Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.210	28.900	27.750	28.400	13.907	1,364,143
2022-08-03	28.780	29.350	27.800	28.100	13.760	2,789,072
2022-08-02	29.520	29.780	28.080	28.270	13.844	2,789,883
2022-08-01	30.200	30.420	29.060	29.730	14.559	3,015,828
2022-07-29	28.160	30.880	27.880	29.620	14.505	4,417,046
2022-07-28	28.430	28.550	28.070	28.300	13.858	1,654,233
2022-07-27	27.580	28.500	27.580	28.160	13.790	1,984,028
2022-07-26	27.000	27.640	26.260	27.620	13.525	1,387,836
2022-07-25	27.490	27.860	26.830	27.110	13.276	1,129,665
2022-07-22	27.440	28.280	27.110	27.610	13.520	1,788,420
2022-07-21	27.890	28.170	27.200	27.270	13.354	2,330,752
2022-07-20	26.950	28.710	26.550	28.200	13.809	3,462,298
2022-07-19	27.100	27.410	26.560	26.930	13.187	1,054,557
2022-07-18	26.470	27.330	26.430	27.140	13.290	1,321,762
2022-07-15	27.430	28.020	26.700	26.700	13.075	1,746,476
2022-07-14	26.700	28.050	26.400	27.720	13.574	1,514,295
2022-07-13	25.600	26.850	25.600	26.490	12.972	1,052,100
2022-07-12	26.900	26.900	25.550	25.550	12.512	1,118,152
2022-07-11	27.400	27.660	26.500	26.910	13.178	1,240,644
2022-07-08	27.800	28.420	27.450	27.530	13.481	1,023,876
2022-07-07	28.010	28.440	27.630	27.790	13.609	910,576
2022-07-06	27.790	28.820	27.310	27.990	13.706	1,554,763
2022-07-05	28.800	29.020	27.600	27.910	13.667	1,631,655
2022-07-04	27.750	29.000	27.000	28.960	14.181	2,076,508
2022-07-01	28.390	28.700	27.610	27.750	13.589	1,987,848
2022-06-30	28.580	29.150	27.900	28.430	13.922	2,036,695
2022-06-29	30.000	30.390	28.500	28.580	13.995	3,008,313
2022-06-28	29.120	30.960	28.240	30.700	15.034	3,418,423
2022-06-27	29.330	30.140	28.860	29.300	14.348	2,160,459
2022-06-24	28.880	29.840	28.400	29.260	14.328	4,414,731
2022-06-23	28.200	28.860	27.930	28.700	14.054	1,833,657
2022-06-22	28.870	29.700	27.910	28.170	13.795	1,959,898
2022-06-21	30.520	30.650	28.340	28.800	14.103	3,384,368
2022-06-20	28.490	30.980	27.830	29.630	14.510	5,274,589
2022-06-17	26.210	29.500	25.920	28.260	13.839	3,568,547
2022-06-16	26.290	26.700	26.040	26.250	12.854	1,235,661
2022-06-15	26.300	26.750	25.920	26.150	12.805	1,769,406
2022-06-14	26.900	26.900	25.500	26.260	12.859	1,144,051
2022-06-13	26.190	27.290	26.000	26.730	13.089	1,524,839
2022-06-10	25.890	26.350	25.400	26.200	12.830	1,276,670
2022-06-09	27.300	27.300	25.670	25.900	12.683	1,616,803
2022-06-08	27.020	27.880	26.650	27.350	13.393	1,573,706
2022-06-07	28.020	28.030	27.000	27.160	13.300	1,384,778
2022-06-06	27.500	28.320	27.500	27.810	13.618	1,969,008
2022-06-02	27.470	27.760	26.600	27.660	13.545	2,083,608
2022-06-01	27.030	28.500	26.850	27.470	13.452	2,979,391
2022-05-31	25.430	27.500	24.650	27.310	13.373	3,282,341
2022-05-30	25.620	26.000	25.110	25.370	12.423	1,163,414
2022-05-27	25.400	25.900	25.000	25.620	12.546	1,222,137
2022-05-26	25.650	25.830	24.850	25.360	12.419	1,120,845
2022-05-25	24.690	25.500	24.690	25.480	12.477	1,971,527
2022-05-24	26.480	26.770	24.640	24.680	12.086	1,929,736
2022-05-23	26.400	26.980	26.150	26.420	12.938	2,121,502
2022-05-20	26.430	27.660	25.950	26.280	12.869	2,485,160
2022-05-19	26.820	27.800	26.110	26.610	13.031	3,236,535
2022-05-18	25.620	27.270	25.440	26.790	13.119	2,801,455
2022-05-17	25.790	25.940	24.580	25.750	12.610	2,123,149
2022-05-16	26.600	26.600	25.100	25.390	12.433	2,184,300
2022-05-13	42.420	43.770	41.360	42.050	12.870	2,220,286
2022-05-12	41.440	42.460	40.700	42.380	12.971	2,380,429

← NewerPage 18 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.