Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.200	34.810	33.000	33.710	33.710	3,347,788
2026-07-22	33.600	35.480	33.000	34.220	34.220	4,505,058
2026-07-21	32.790	34.500	29.800	34.200	34.200	5,005,400
2026-07-20	35.570	37.010	32.000	32.800	32.800	6,047,650
2026-07-17	39.850	40.080	34.810	35.560	35.560	5,707,273
2026-07-16	40.250	41.680	39.900	40.100	40.100	2,704,616
2026-07-15	41.220	41.930	40.220	40.860	40.860	3,007,294
2026-07-14	41.520	41.990	40.120	41.180	41.180	3,533,696
2026-07-13	43.850	44.070	41.480	41.700	41.700	6,572,827
2026-07-10	40.370	46.310	40.120	43.890	43.890	8,011,614
2026-07-09	40.110	41.060	37.910	39.730	39.730	4,032,572
2026-07-08	42.260	42.990	39.680	39.800	39.800	4,697,900
2026-07-07	59.180	61.650	57.660	60.060	42.600	6,178,542
2026-07-06	61.200	61.890	58.260	59.460	42.174	5,690,275
2026-07-03	60.330	63.080	59.780	61.200	43.409	8,124,387
2026-07-02	59.100	61.880	58.100	59.950	42.522	7,652,301
2026-07-01	53.610	59.780	53.010	59.080	41.905	7,440,777
2026-06-30	49.270	54.580	49.100	53.730	38.110	5,592,998
2026-06-29	49.610	49.840	47.470	48.690	34.535	4,617,373
2026-06-26	49.610	51.550	48.400	49.120	34.840	5,831,632
2026-06-25	54.900	55.130	50.000	50.090	35.528	7,932,471
2026-06-24	55.360	56.790	53.200	55.180	39.139	3,124,435
2026-06-23	54.300	57.100	53.640	55.480	39.352	3,658,427
2026-06-22	57.190	59.580	53.020	54.630	38.749	4,991,262
2026-06-18	59.430	59.510	57.390	57.690	40.919	4,019,272
2026-06-17	57.950	61.250	57.350	59.430	42.153	4,353,613
2026-06-16	56.550	58.360	56.030	58.310	41.359	3,291,911
2026-06-15	56.630	57.770	56.100	56.900	40.359	3,331,798
2026-06-12	56.860	59.870	56.050	56.610	40.153	3,328,835
2026-06-11	57.500	58.980	56.110	56.750	40.252	2,615,883
2026-06-10	61.830	62.300	57.700	58.370	41.401	3,801,054
2026-06-09	60.510	62.830	58.910	62.300	44.189	4,230,416
2026-06-08	58.000	61.830	58.000	60.220	42.714	5,581,658
2026-06-05	58.400	61.570	56.320	60.490	42.905	5,639,114
2026-06-04	56.930	61.600	56.510	58.480	41.479	4,462,834
2026-06-03	56.110	59.010	55.610	57.220	40.586	4,363,715
2026-06-02	56.260	57.170	54.440	56.100	39.791	3,194,449
2026-06-01	57.230	57.230	55.940	56.260	39.905	3,603,723
2026-05-29	62.960	63.960	56.320	56.990	40.423	6,146,921
2026-05-28	64.000	64.220	60.780	62.440	44.288	4,724,204
2026-05-27	68.000	68.250	63.980	64.390	45.671	4,506,588
2026-05-26	69.400	71.390	66.960	68.100	48.303	4,871,861
2026-05-25	71.430	71.780	68.500	69.270	49.133	4,436,604
2026-05-22	71.790	72.880	69.480	71.150	50.466	4,597,766
2026-05-21	72.800	76.800	71.800	71.900	50.998	6,640,180
2026-05-20	71.670	73.510	71.000	73.000	51.778	4,750,324
2026-05-19	70.000	74.000	70.000	72.000	51.069	4,118,914
2026-05-18	70.010	71.300	69.500	70.260	49.835	4,426,279
2026-05-15	68.500	71.710	67.670	70.010	49.658	5,367,858
2026-05-14	70.460	71.500	67.720	67.910	48.168	4,462,722
2026-05-13	69.190	70.580	68.500	69.620	49.381	3,937,299
2026-05-12	70.000	70.990	69.200	69.540	49.324	4,001,949
2026-05-11	70.020	71.280	68.000	70.400	49.934	6,919,949
2026-05-08	67.780	72.930	67.350	69.900	49.579	8,400,302
2026-05-07	65.650	67.810	64.700	67.580	47.934	5,279,869
2026-05-06	63.000	65.880	62.110	65.120	46.189	5,530,370
2026-04-30	60.750	65.300	60.630	63.750	45.217	6,254,595
2026-04-29	58.490	62.220	58.000	60.700	43.054	6,232,507
2026-04-28	59.370	59.560	57.680	58.280	41.338	3,668,145
2026-04-27	59.000	60.360	57.300	59.930	42.508	3,648,650

← NewerPage 2 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.