Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	41.410	42.500	40.410	40.680	12.450	3,279,892
2022-05-10	39.050	41.300	39.010	40.820	12.493	2,435,996
2022-05-09	39.490	40.400	38.530	39.680	12.144	2,605,339
2022-05-06	37.000	39.450	37.000	39.450	12.074	2,073,521
2022-05-05	37.480	38.870	37.250	38.000	11.630	2,380,040
2022-04-29	35.660	38.370	35.660	37.880	11.593	2,022,953
2022-04-28	36.320	37.660	35.000	35.270	10.795	1,539,565
2022-04-27	36.220	38.320	35.170	37.790	11.566	1,531,621
2022-04-26	39.900	40.490	37.160	37.280	11.410	988,780
2022-04-25	43.000	43.900	39.040	40.100	12.273	1,181,330
2022-04-22	44.530	44.670	42.800	42.950	13.145	741,350
2022-04-21	47.000	47.450	44.260	44.330	13.568	1,047,737
2022-04-20	44.960	46.960	44.960	46.650	14.278	974,668
2022-04-19	44.370	46.180	44.310	45.340	13.877	1,052,754
2022-04-18	43.200	45.280	42.510	44.460	13.607	1,027,039
2022-04-15	43.360	44.540	42.560	42.810	13.102	1,252,517
2022-04-14	43.280	45.540	43.280	43.760	13.393	1,260,044
2022-04-13	45.160	46.880	43.340	43.970	13.457	1,585,874
2022-04-12	42.010	45.830	42.010	45.180	13.828	2,011,742
2022-04-11	46.010	46.980	42.030	42.260	12.934	3,266,840
2022-04-08	56.000	57.600	46.700	47.960	14.679	5,138,717
2022-04-07	54.070	55.000	53.100	53.950	16.512	1,304,261
2022-04-06	54.790	54.790	52.150	54.070	16.549	1,231,820
2022-04-01	52.960	54.960	52.600	53.960	16.515	1,178,194
2022-03-31	51.340	54.250	51.080	53.120	16.258	1,295,713
2022-03-30	50.200	51.490	50.170	51.250	15.685	921,629
2022-03-29	52.250	53.980	49.700	50.310	15.398	1,151,538
2022-03-28	53.200	54.450	52.200	52.700	16.129	925,119
2022-03-25	54.140	56.770	54.140	54.440	16.662	824,140
2022-03-24	56.200	56.200	54.100	54.390	16.646	700,582
2022-03-23	57.000	57.920	55.590	56.070	17.161	619,516
2022-03-22	56.410	58.500	56.130	57.350	17.552	647,069
2022-03-21	58.930	59.330	57.110	57.400	17.568	677,689
2022-03-18	57.720	59.280	56.660	58.990	18.054	725,043
2022-03-17	61.810	61.990	58.000	58.470	17.895	1,140,547
2022-03-16	59.500	61.430	56.880	60.800	18.608	1,184,425
2022-03-15	62.800	62.800	58.400	58.650	17.950	972,053
2022-03-14	63.280	63.830	60.280	61.680	18.878	1,186,934
2022-03-11	59.000	60.190	57.630	59.700	18.272	439,667
2022-03-10	61.590	62.800	60.010	60.010	18.366	490,470
2022-03-09	61.900	63.990	57.060	61.310	18.764	1,117,428
2022-03-08	62.000	64.490	59.930	62.180	19.031	956,793
2022-03-07	63.990	64.360	62.300	62.960	19.269	728,492
2022-03-04	64.370	65.300	62.220	64.340	19.692	937,663
2022-03-03	63.940	65.300	62.700	64.560	19.759	929,823
2022-03-02	65.060	65.990	63.020	63.940	19.569	988,153
2022-03-01	61.500	65.750	59.880	65.400	20.016	1,485,751
2022-02-28	59.760	62.010	58.580	60.330	18.464	910,543
2022-02-25	61.900	61.980	58.870	60.050	18.379	889,369
2022-02-24	58.410	62.780	57.800	59.580	18.235	1,734,520
2022-02-23	56.220	59.490	56.150	58.830	18.005	1,055,768
2022-02-22	56.550	57.640	55.210	56.540	17.304	1,032,364
2022-02-21	58.250	58.250	55.890	56.730	17.363	694,319
2022-02-18	57.770	58.000	56.480	57.360	17.555	635,667
2022-02-17	58.150	59.330	57.250	57.930	17.730	1,133,977
2022-02-16	57.830	58.100	56.380	57.980	17.745	895,641
2022-02-15	55.780	57.420	54.510	56.990	17.442	1,205,477
2022-02-14	57.580	58.270	55.100	55.770	17.069	1,169,413
2022-02-11	58.520	58.970	56.120	57.680	17.653	1,337,816
2022-02-10	62.380	62.960	58.000	59.170	18.109	1,354,124

← NewerPage 19 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.