Zhejiang JW Precision Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.010 | 50.980 | 43.210 | 50.210 | 15.367 | 15,676,612 |
| 2021-11-08 | 46.420 | 46.650 | 42.960 | 44.000 | 13.467 | 13,081,747 |
| 2021-11-05 | 38.700 | 45.460 | 38.500 | 43.000 | 13.160 | 10,882,980 |
| 2021-11-04 | 38.130 | 39.100 | 38.130 | 38.680 | 11.838 | 773,337 |
| 2021-11-03 | 38.060 | 38.400 | 38.060 | 38.250 | 11.707 | 456,915 |
| 2021-11-02 | 38.600 | 38.900 | 37.890 | 38.070 | 11.652 | 1,010,340 |
| 2021-11-01 | 38.510 | 38.790 | 38.020 | 38.650 | 11.829 | 809,714 |
| 2021-10-29 | 38.090 | 38.800 | 38.000 | 38.500 | 11.783 | 623,750 |
| 2021-10-28 | 38.980 | 39.200 | 37.880 | 38.100 | 11.661 | 1,078,783 |
| 2021-10-27 | 40.000 | 40.540 | 39.050 | 39.350 | 12.043 | 1,428,353 |
| 2021-10-26 | 39.380 | 41.440 | 38.700 | 40.550 | 12.411 | 2,557,933 |
| 2021-10-25 | 39.350 | 39.500 | 38.980 | 39.380 | 12.053 | 669,981 |
← NewerPage 21 of 21 · 1,212 trading days
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.