Zhejiang JW Precision Machinery Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.550	60.330	58.100	59.200	41.990	3,496,020
2026-04-23	62.150	62.150	58.790	59.780	42.401	4,418,577
2026-04-22	61.660	63.000	60.900	62.150	44.082	3,764,117
2026-04-21	60.820	62.800	60.120	61.860	43.877	3,807,129
2026-04-20	59.000	62.060	58.720	61.050	43.302	4,374,032
2026-04-17	57.960	59.560	57.000	59.020	41.862	3,200,298
2026-04-16	59.600	62.940	57.010	57.990	41.132	4,561,573
2026-04-15	60.000	60.830	58.640	58.950	41.813	3,013,210
2026-04-14	58.320	59.580	57.510	59.570	42.253	3,445,314
2026-04-13	57.070	58.580	56.560	58.000	41.139	3,328,779
2026-04-10	57.050	59.550	56.560	57.350	40.678	3,702,070
2026-04-09	57.120	58.060	56.300	56.600	40.146	3,944,204
2026-04-08	54.330	58.000	54.330	57.500	40.784	4,797,906
2026-04-07	52.420	54.750	51.800	53.150	37.699	2,954,592
2026-04-03	52.700	53.310	51.400	51.800	36.741	1,556,990
2026-04-02	53.270	54.940	52.500	52.820	37.465	2,735,072
2026-04-01	53.000	53.780	52.340	53.740	38.117	2,327,813
2026-03-31	52.940	53.680	51.900	51.960	36.855	2,377,506
2026-03-30	52.460	52.830	51.450	52.120	36.968	1,857,497
2026-03-27	52.960	53.280	51.110	52.490	37.231	2,715,551
2026-03-26	54.500	55.730	52.180	52.300	37.096	3,231,115
2026-03-25	52.420	54.520	52.420	53.830	38.181	3,238,434
2026-03-24	52.900	53.420	51.100	52.290	37.089	2,644,292
2026-03-23	54.350	55.500	51.140	51.860	36.784	3,728,798
2026-03-20	57.190	58.100	54.900	54.990	39.004	1,792,722
2026-03-19	59.050	59.150	56.150	56.900	40.359	2,797,162
2026-03-18	59.690	59.960	58.700	59.680	42.331	1,876,279
2026-03-17	62.250	62.250	59.000	59.390	42.125	2,393,505
2026-03-16	61.430	62.200	60.510	61.680	43.749	1,942,137
2026-03-13	61.200	63.530	60.760	61.330	43.501	2,603,220
2026-03-12	62.880	63.200	60.600	61.500	43.621	2,478,969
2026-03-11	64.000	64.250	62.200	62.790	44.536	2,683,219
2026-03-10	62.680	64.420	61.910	63.760	45.224	3,905,423
2026-03-09	63.000	63.000	59.850	61.660	43.735	3,159,691
2026-03-06	63.350	64.170	62.670	63.590	45.104	2,427,845
2026-03-05	64.200	64.800	62.800	63.340	44.927	1,920,449
2026-03-04	64.760	65.590	62.800	63.500	45.040	3,574,807
2026-03-03	68.180	68.990	65.000	65.070	46.154	3,194,239
2026-03-02	70.200	70.400	67.070	68.100	48.303	4,063,267
2026-02-27	71.140	72.590	70.190	70.760	50.189	3,682,512
2026-02-26	71.710	72.000	70.530	71.340	50.601	1,875,841
2026-02-25	71.250	72.040	70.580	71.540	50.743	2,596,912
2026-02-24	73.980	73.980	70.000	70.870	50.268	2,730,668
2026-02-13	73.910	74.890	73.000	73.050	51.814	1,939,643
2026-02-12	73.310	74.600	72.700	73.770	52.324	2,701,915
2026-02-11	74.780	75.190	72.750	72.750	51.601	2,324,419
2026-02-10	74.350	75.700	73.870	75.000	53.197	2,394,167
2026-02-09	75.960	75.960	72.600	74.350	52.736	3,033,547
2026-02-06	76.120	76.600	74.070	74.470	52.821	3,527,851
2026-02-05	74.000	78.050	73.890	76.390	54.183	6,027,836
2026-02-04	74.230	75.660	73.380	74.640	52.942	3,182,782
2026-02-03	73.510	74.960	72.310	74.200	52.629	3,008,760
2026-02-02	74.730	75.670	72.910	73.150	51.885	2,919,804
2026-01-30	75.170	76.560	73.130	74.880	53.112	3,099,330
2026-01-29	78.080	78.600	74.290	74.410	52.778	3,591,466
2026-01-28	77.720	79.570	76.700	78.100	55.396	3,500,474
2026-01-27	76.390	78.800	75.120	78.000	55.325	4,261,139
2026-01-26	81.200	81.990	75.280	76.390	54.183	5,235,401
2026-01-23	81.500	83.660	79.830	81.110	57.531	3,968,939
2026-01-22	82.050	83.520	80.020	81.010	57.460	4,606,425

← NewerPage 3 of 21 · 1,219 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.