Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.750	63.280	60.500	62.800	19.220	1,029,755
2022-02-08	63.950	64.480	61.300	62.600	19.159	1,335,308
2022-02-07	67.940	67.940	63.540	64.000	19.588	965,887
2022-01-28	62.380	66.780	62.380	65.330	19.995	1,163,787
2022-01-27	65.290	65.840	62.120	62.120	19.012	1,185,721
2022-01-26	66.790	66.790	61.120	65.490	20.044	1,911,077
2022-01-25	67.110	67.480	64.240	65.800	20.139	1,322,450
2022-01-24	68.000	69.340	67.050	67.700	20.720	679,257
2022-01-21	66.500	69.600	66.200	68.360	20.922	1,649,807
2022-01-20	68.380	68.410	65.500	67.190	20.564	1,482,386
2022-01-19	67.660	70.880	66.320	67.840	20.763	2,556,970
2022-01-18	71.780	72.720	68.820	69.000	21.118	1,872,695
2022-01-17	70.120	74.480	68.200	72.200	22.097	1,806,642
2022-01-14	69.160	71.870	69.160	70.120	21.461	1,574,675
2022-01-13	71.180	72.380	68.800	71.080	21.755	1,584,306
2022-01-12	72.900	72.900	66.780	70.900	21.699	2,651,156
2022-01-11	69.000	72.490	67.000	69.640	21.314	2,902,365
2022-01-10	65.480	68.470	64.000	66.300	20.292	2,164,465
2022-01-07	70.290	70.300	64.750	65.500	20.047	3,583,874
2022-01-06	64.240	70.540	62.520	70.360	21.534	5,076,054
2022-01-05	69.810	72.620	64.380	64.590	19.768	6,019,550
2022-01-04	60.500	72.020	60.500	70.050	21.439	6,142,108
2021-12-31	60.570	62.860	59.300	61.650	18.868	2,574,340
2021-12-30	57.020	65.000	57.020	60.480	18.510	4,300,725
2021-12-29	57.200	58.700	56.280	58.140	17.794	2,393,707
2021-12-28	60.600	60.600	56.580	57.200	17.506	4,150,492
2021-12-27	60.150	61.800	57.990	59.500	18.210	4,111,606
2021-12-24	62.010	62.010	58.930	60.490	18.513	2,963,903
2021-12-23	59.580	61.300	59.070	60.210	18.428	2,689,431
2021-12-22	56.560	60.490	56.110	59.550	18.226	3,674,134
2021-12-21	56.690	57.790	55.440	56.840	17.396	2,877,905
2021-12-20	55.550	59.490	55.550	56.610	17.326	4,268,478
2021-12-17	56.760	56.980	53.630	55.830	17.087	4,019,433
2021-12-16	54.500	56.300	54.030	55.670	17.038	3,856,982
2021-12-15	52.500	56.480	51.800	54.770	16.763	5,138,331
2021-12-14	50.420	53.100	49.920	52.840	16.172	5,002,543
2021-12-13	50.020	50.710	48.760	50.500	15.456	2,249,764
2021-12-10	47.820	51.200	47.210	50.280	15.389	4,161,832
2021-12-09	47.600	48.480	47.380	47.920	14.666	1,437,541
2021-12-08	47.260	48.480	46.810	47.640	14.581	1,636,677
2021-12-07	47.500	47.880	46.040	47.060	14.403	2,380,222
2021-12-06	48.600	49.060	46.100	46.950	14.369	3,980,208
2021-12-03	48.600	49.620	48.040	48.650	14.890	2,341,336
2021-12-02	49.730	50.140	48.210	48.600	14.874	3,194,013
2021-12-01	50.970	51.300	49.510	50.250	15.379	3,607,112
2021-11-30	50.000	53.250	49.500	50.620	15.493	8,350,894
2021-11-29	45.500	52.550	45.200	50.630	15.496	10,110,370
2021-11-26	48.500	48.500	45.790	46.250	14.155	5,064,306
2021-11-25	47.660	49.390	47.010	48.310	14.786	5,708,741
2021-11-24	46.490	47.960	45.660	47.650	14.584	4,942,959
2021-11-23	46.210	46.850	46.000	46.380	14.195	2,154,744
2021-11-22	46.310	47.450	45.860	46.620	14.268	2,870,065
2021-11-19	46.770	47.760	45.780	46.560	14.250	4,564,444
2021-11-18	47.110	49.580	45.700	46.950	14.369	6,408,724
2021-11-17	46.010	47.500	45.750	47.000	14.385	3,719,920
2021-11-16	47.240	47.780	45.190	46.370	14.192	6,219,015
2021-11-15	47.180	48.000	46.620	47.660	14.587	6,622,267
2021-11-12	46.160	48.180	44.680	47.010	14.388	9,115,049
2021-11-11	46.610	47.720	46.050	46.970	14.376	7,152,024
2021-11-10	48.210	49.000	46.280	47.200	14.446	10,708,875

← NewerPage 20 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.